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 26 AUG 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 54 40 14 8,311 3,217 5,094 26
AAC AAC TECH (02018) 414 213 201 46,459 24,386 22,073 57
ACC ANHUI CONCH (00914) 484 397 87 24,063 12,353 11,710 36
AIA AIA (01299) 5,458 2,877 2,581 145,202 64,121 81,081 30
AIR AIR CHINA (00753) 598 362 236 26,488 16,000 10,488 43
AKS AKESO (09926) 3,051 1,664 1,387 19,064 9,681 9,383 134
ALA ALH (ADJ-A) (00241) 368 192 176 163,517 74,252 89,265 56
ALB BABA (09988) 107,060 68,441 38,619 2,219,402 1,081,032 1,138,370 47
ALC ALUMINUM CORP OF CHINA (02600) 3,275 1,372 1,903 57,814 29,957 27,857 74
ALH ALI HEALTH (00241) 574 68 506 12,625 6,559 6,066 53
AMC CAM CSI300 (03188) 714 566 148 13,385 6,965 6,420 25
ANA ANTA SPORTS (02020) 17,484 8,424 9,060 211,590 110,191 101,399 42
BCM BANK OF COMM CO LTD (03328) 472 351 121 22,604 11,484 11,120 31
BEA BANK OF EAST ASIA (00023) 2,313 883 1,430 47,811 19,912 27,899 24
BIU BIDU (09888) 45,495 30,798 14,697 844,475 366,676 477,799 45
BLI BILIBILI (09626) 3,213 748 2,465 184,593 91,187 93,406 114
BOC BOC HK (HLDGS) LTD (02388) 3,871 1,622 2,249 62,265 26,976 35,289 31
BOM BEONE MEDICINES (06160) 704 452 252 26,905 12,071 14,834 46
BUD BUD APAC (01876) 306 166 140 24,393 13,595 10,798 32
BYD BYD COMPANY (01211) 10,685 6,532 4,153 473,201 188,631 284,570 40
BYE BYD ELECTRONIC (00285) 803 365 438 38,256 16,241 22,015 57
CAT CATL (03750) 5,631 1,889 3,742 173,820 75,042 98,778 37
CCC CHINA COMM CONS (01800) 899 49 850 65,073 38,091 26,982 41
CCE CHINA COAL (01898) 24 3 21 38,015 13,409 24,606 38
CDA CHINA CINDA (01359) 20 3 17 3,810 3,139 671 87
CGN CGN POWER (01816) 235 83 152 10,640 5,242 5,398 33
CHQ CHINA HONGQIAO (01378) 286 97 189 27,005 16,846 10,159 48
CHT CHINA MOBILE LTD (00941) 3,741 1,987 1,754 206,965 86,381 120,584 16
CHU CHINA UNICOM LTD (00762) 1,246 731 515 82,445 45,691 36,754 31
CIT CITIC (00267) 1,205 900 305 29,524 14,331 15,193 42
CKH CKH HOLDINGS (00001) 1,111 485 626 52,514 28,988 23,526 28
CKP CK ASSET (01113) 193 59 134 15,751 7,552 8,199 28
CLI CHINA LIFE INSURANCE (02628) 33,742 21,331 12,411 298,833 144,751 154,082 64
CLP CLP HOLDINGS LTD (00002) 136 52 84 10,915 4,975 5,940 16
CMB CM BANK (03968) 3,272 845 2,427 138,069 57,500 80,569 27
CNC CNOOC LTD (00883) 8,842 3,800 5,042 337,696 158,301 179,395 50
COL CHINA OVERSEAS (00688) 1,754 1,111 643 48,476 25,392 23,084 45
COS COSCO SHIP HOLD (01919) 701 641 60 21,893 8,950 12,943 34
CPA CATHAY PACIFIC AIRWAYS (00293) 764 577 187 35,391 17,326 18,065 26
CPC CHINA PETROL & CHEM COR (00386) 12,339 8,920 3,419 365,313 172,200 193,113 28
CPI CPIC (02601) 6,437 2,996 3,441 112,290 47,038 65,252 44
CRC CHINA RAIL CONS (01186) 41 21 20 16,188 8,202 7,986 42
CRG CHINA RAILWAY (00390) 135 28 107 33,619 12,913 20,706 60
CRL CHINA RES LAND (01109) 756 395 361 62,123 32,883 29,240 48
CRP CHINA RES POWER (00836) 1,898 958 940 15,061 6,741 8,320 24
CSA CSOP A50 ETF (02822) 153 133 20 9,866 4,142 5,724 23
CSE CHINA SHENHUA (01088) 2,524 1,138 1,386 64,004 30,612 33,392 27
CSP CSPC PHARMA (01093) 19,420 6,079 13,341 156,438 62,121 94,317 64
CTB CITIC BANK (00998) 248 175 73 19,420 10,050 9,370 41
CTC CHINA TELECOM CORP LTD (00728) 2,089 1,299 790 135,872 76,590 59,282 36
CTS CITIC SEC (06030) 4,213 2,456 1,757 44,692 20,730 23,962 48
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 61
GAC GAC GROUP (02238) 74 5 69 6,903 4,793 2,110 71
GAH GEELY AUTO (00175) 1,483 629 854 46,828 23,102 23,726 51
GHL XINYI GLASS (00868) 64 1 63 7,941 3,930 4,011 37
GLI GANFENG LITHIUM (01772) 3,868 2,186 1,682 113,279 71,809 41,470 75
GLX GALAXY ENT (00027) 3,424 943 2,481 70,772 27,031 43,741 33
GWM GWMOTOR (02333) 1,884 1,190 694 61,542 30,975 30,567 43
HCF HSCEI ETF (02828) 967 730 237 22,704 9,524 13,180 25
HDO HAIDILAO (06862) 1,697 1,059 638 22,965 12,190 10,775 46
HEH POWER ASSETS (00006) 73 18 55 7,122 3,293 3,829 20
HES HAIER SMART HOME (06690) 221 110 111 13,717 6,249 7,468 67
HEX HK EXCHANGES & CLEARING (00388) 15,645 7,384 8,261 443,972 214,598 229,374 20
HGN HENGAN INT'L (01044) 204 45 159 13,979 5,714 8,265 27
HKB HSBC HOLDINGS PLC (00005) 7,262 2,626 4,636 323,788 126,949 196,839 25
HKG HONG KONG & CHINA GAS (00003) 736 503 233 48,125 14,226 33,899 18
HLD HENDERSON LAND DEV LTD (00012) 276 107 169 20,741 11,420 9,321 32
HNP HUANENG POWER INT INC (00902) 589 189 400 50,692 31,376 19,316 33
HOS HUA HONG GRACE (01347) 1,566 849 717 35,499 18,210 17,289 100
HRB HORIZON ROBOTICS (09660) 466 394 72 96,369 59,010 37,359 60
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 58
INB INNOVENT BIO (01801) 4,603 2,143 2,460 23,790 10,643 13,147 58
JDC JD (09618) 4,167 2,570 1,597 276,213 120,952 155,261 36
JDH JD HEALTH (06618) 325 52 273 53,487 23,770 29,717 47
JXC JIANGXI COPPER (00358) 6,770 3,704 3,066 47,598 23,876 23,722 59
KAT Z.AI (02513) 510 308 202 21,087 14,090 6,997 159
KCH KINGSOFT CLOUD (03896) 134 33 101 4,726 2,245 2,481 86
KDS KINGDEE INT'L (00268) 1,309 908 401 33,679 17,128 16,551 78
KEH BEKE (02423) 925 577 348 13,927 8,153 5,774 45
KLE KUNLUN ENERGY (00135) 224 48 176 4,134 1,837 2,297 46
KSO KINGSOFT (03888) 17,714 4,697 13,017 40,922 20,089 20,833 58
KST KUAISHOU (01024) 14,672 7,284 7,388 587,994 317,602 270,392 46
LAO LAOPU GOLD (06181) 4,491 1,581 2,910 86,385 31,531 54,854 84
LAU LI AUTO (02015) 5,974 4,540 1,434 179,908 87,750 92,158 104
LEN LENOVO GROUP (00992) 1,987 1,262 725 277,771 115,616 162,155 73
LNI LI NING (02331) 2,162 728 1,434 153,961 75,198 78,763 39
LNK LINK REIT (00823) 521 135 386 40,280 18,501 21,779 20
LSP LUXSHARE ICT (02475) 1,756 805 951 27,148 15,309 11,839 72
MDG MIDEA GROUP (00300) 431 161 270 28,384 14,714 13,670 27
MEN MENGNIU DAIRY (02319) 721 410 311 27,525 12,838 14,687 80
MET MEITUAN DIANPING (03690) 29,907 16,635 13,272 1,073,964 506,243 567,721 55
MGM MGM CHINA (02282) 859 699 160 12,415 7,584 4,831 49
MIU XIAOMI (01810) 43,890 23,226 20,664 1,250,438 667,289 583,149 51
MNX MINIMAX (00100) 21,020 5,060 15,960 142,947 49,335 93,612 258
MOL CMOC (03993) 1,258 1,117 141 15,701 9,598 6,103 69
MSB MINSHENG BANK (01988) 91 11 80 8,069 3,403 4,666 30
MTR MTR CORPORATION LTD (00066) 9,721 3,793 5,928 30,550 11,382 19,168 24
NBM CNBM (03323) 1,402 757 645 52,425 32,849 19,576 75
NCL NCI (01336) 1,168 648 520 28,409 14,433 13,976 64
NFU NONGFU SPRING (09633) 1,313 611 702 14,464 6,422 8,042 51
NIO NIO (09866) 613 376 237 10,502 4,979 5,523 51
NTE NTES (09999) 5,237 3,538 1,699 57,775 26,981 30,794 44
NWD NEW WORLD DEV CO LTD (00017) 2,333 346 1,987 83,986 20,694 63,292 50
ORT NEW ORIENTAL (09901) 714 399 315 17,331 9,678 7,653 38
PAI PING AN INSURANCE LTD (02318) 45,516 23,333 22,183 848,673 375,523 473,150 30
PEC PETROCHINA CO LTD (00857) 7,472 5,697 1,775 265,656 110,143 155,513 35
PEN XPENG (09868) 36,202 30,338 5,864 321,796 207,461 114,335 68
PHT PA GOODDOCTOR (01833) 466 180 286 25,037 17,749 7,288 54
PIC PICC P&C (02328) 324 206 118 19,280 8,084 11,196 34
PIN PICC GROUP (01339) 309 235 74 11,757 5,636 6,121 42
POP POP MART (09992) 12,760 4,707 8,053 755,674 285,279 470,395 31
SAN SANDS CHINA LTD (01928) 1,255 766 489 192,409 86,199 106,210 35
SBO SBP GROUP (01177) 1,905 1,151 754 22,891 11,914 10,977 62
SET SENSETIME (00020) 367 272 95 16,489 9,320 7,169 103
SGM SD GOLD (01787) 820 607 213 60,485 24,503 35,982 74
SHK SUN HUNG KAI PPT LTD (00016) 728 313 415 24,394 12,002 12,392 34
SHL XINYI SOLAR (00968) 252 249 3 48,152 26,812 21,340 58
SHZ SHENZHOU INTL (02313) 2,634 1,245 1,389 24,597 12,359 12,238 43
SMC SMIC (00981) 5,421 2,896 2,525 116,598 54,491 62,107 61
SNO SUNNY OPT (02382) 4,795 2,923 1,872 66,182 31,894 34,288 109
SNP SINOPHARM (01099) 451 217 234 12,798 6,946 5,852 28
SWA SWIRE PACIFIC LTD 'A' (00019) 261 112 149 7,698 4,109 3,589 34
TCH TENCENT HOLDINGS LTD (00700) 117,647 71,589 46,058 2,577,304 1,440,340 1,136,964 30
TIC TECHTRONIC IND (00669) 677 549 128 34,367 19,545 14,822 33
TRF TRACKER FUND OF HK (02800) 845 382 463 53,954 21,548 32,406 22
TRP TRIP.COM (09961) 7,247 3,240 4,007 130,487 53,764 76,723 32
UBR UBTECH ROBOTICS (09880) 3,278 2,838 440 44,065 23,619 20,446 81
VNK CHINA VANKE (02202) 2,436 673 1,763 57,495 12,257 45,238 87
WCP WEICHAI POWER (02338) 458 351 107 4,989 3,103 1,886 81
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 33
WHG WH GROUP (00288) 224 77 147 8,872 3,136 5,736 53
WHL THE WHARF (HLDGS) LTD (00004) 92 36 56 2,457 1,383 1,074 36
WWC WANT WANT CHINA (00151) 137 62 75 5,385 1,715 3,670 44
WXA WUXI APPTEC (02359) 3,266 2,475 791 30,317 14,079 16,238 53
WXB WUXI BIO (02269) 12,580 4,936 7,644 145,608 68,323 77,285 58
XAB ABC ($0.001) (01288) 1,708 103 1,605 29,939 13,854 16,085 34
XBC BANK OF CHINA ($0.001) (03988) 20,244 3,027 17,217 432,085 195,896 236,189 21
XCC CCB ($0.001) (00939) 32,524 9,094 23,430 579,112 239,954 339,158 25
XIC ICBC ($0.001) (01398) 22,620 2,951 19,669 389,032 146,915 242,117 29
XPB PSBC ($0.001) (01658) 178 17 161 8,275 4,481 3,794 28
XTW CHINA TOWER ($0.001) (00788) 256 47 209 48,905 30,596 18,309 21
YOF YOFC (06869) 2,114 983 1,131 18,252 10,173 8,079 150
YZC YANKUANG ENERGY (01171) 303 116 187 33,275 17,059 16,216 56
ZAO ZA ONLINE (06060) 6,215 4,739 1,476 17,432 11,872 5,560 50
ZJG ZIJIN GOLD INTL (02259) 2,541 1,398 1,143 84,241 38,017 46,224 85
ZJI ZJ INNOLIGHT (03308) 940 396 544 21,908 10,787 11,121 106
ZJM ZIJIN MINING GROUP (02899) 8,110 4,753 3,357 173,365 63,645 109,720 52
ZLT LEAPMOTOR (09863) 1,533 768 765 8,803 4,673 4,130 55
ZMI ZHAOJIN MINING (01818) 502 48 454 19,853 9,472 10,381 67
ZSH ZHONGSHENG HLDG (00881) 244 0 244 17,154 13,963 3,191 61
ZTE ZTE (00763) 645 280 365 12,783 6,747 6,036 59
TOTAL 922,374 485,279 437,095 21,269,299 10,170,067 11,099,232
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 30DEC26 540.00 10,266 8.65 32 9.84 9.41 29,270 +0.39 +4.72
C ALB 30DEC26 140.00 10,146 4.77 43 5.50 5.05 19,698 +0.65 +15.78
C BIU 29OCT26 107.50 10,074 1.52 40 1.94 1.89 4,034 +0.20 +15.15
C ALB 30DEC26 180.00 10,065 0.69 42 1.42 1.42 13,316 +0.12 +21.05
C PEN 27NOV26 47.00 9,175 5.33 56 5.44 5.20 16,652 +1.78 +50.14
P KSO 30MAR27 24.00 9,001 2.74 42 2.84 2.84 9,024 -0.10 -3.52
C BIU 29SEP26 102.50 8,431 1.01 39 1.46 1.32 12,014 +0.10 +10.99
P BIU 29OCT26 107.50 7,750 17.66 40 0.00 0.00 2,933 -1.26 -6.66
P TCH 30DEC26 420.00 7,696 18.79 30 18.30 17.16 14,368 -0.99 -5.01
C ALB 30DEC26 170.00 7,640 1.15 43 0.00 0.00 29,075 +0.19 +19.79
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C AKS 28AUG26 112.50 0 0.16 135 0.00 0.00 54 +0.15 +1,500.00
C JXC 28AUG26 40.00 131 0.63 57 1.60 0.38 342 +0.59 +1,475.00
C JXC 28AUG26 41.00 632 0.29 59 0.85 0.19 1,542 +0.27 +1,350.00
C ANA 04SEP26 85.00 0 0.14 33 0.00 0.00 0 +0.13 +1,300.00
C AKS 28AUG26 110.00 82 0.27 135 0.50 0.31 302 +0.25 +1,250.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P ANA 28AUG26 72.50 734 0.01 48 1.91 0.05 2,995 -1.95 -99.49
P INB 28AUG26 97.50 0 0.01 64 0.00 0.00 93 -1.64 -99.39
P LAO 28AUG26 330.00 12 0.01 93 0.36 0.15 100 -1.58 -99.37
P LAO 28AUG26 340.00 108 0.02 86 1.28 0.02 206 -2.77 -99.28
C SHZ 28AUG26 41.00 0 0.01 50 0.00 0.00 60 -0.94 -98.95
* 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$ 16.740
28AUG26 10.50 C 0.00 0.00 0.00 6.26 +0.10 298 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.74 +0.10 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.25 +0.15 220 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.75 +0.15 197 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.25 +0.11 175 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.76 +0.10 174 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.26 +0.10 151 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.74 +0.17 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.24 +0.17 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.76 +0.15 86 0 187 0
28AUG26 15.50 C 0.00 0.00 0.00 1.24 +0.17 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.74 +0.16 0 1 0 -1
28AUG26 16.50 C 0.00 0.00 0.00 0.29 +0.09 27 0 20 0
28AUG26 17.00 C 0.05 0.05 0.03 0.03 0.00 23 13 138 -3
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 22 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 113 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 86 0 39 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 100 0 33 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 140 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.01 +0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.76 +0.11 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.26 +0.10 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.76 +0.11 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.77 +0.12 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.26 +0.11 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.76 +0.10 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.26 +0.10 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.78 +0.17 23 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.28 +0.16 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.79 +0.16 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.33 +0.15 20 0 3 0
29SEP26 16.00 C 0.00 0.00 0.00 0.91 +0.13 20 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.56 +0.09 19 0 14 0
29SEP26 17.00 C 0.25 0.33 0.25 0.30 +0.04 19 9 138 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 +0.03 19 0 134 0
29SEP26 18.00 C 0.08 0.08 0.08 0.07 +0.02 20 17 67 +17
29SEP26 18.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 153 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 88 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 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 63 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 6.26 +0.10 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.76 +0.11 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.77 +0.12 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.26 +0.11 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.76 +0.09 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.26 +0.08 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.82 +0.17 20 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.33 +0.16 19 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.87 +0.15 20 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.43 +0.13 19 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.03 +0.08 19 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.70 +0.08 18 0 61 0
29OCT26 17.00 C 0.00 0.00 0.00 0.46 +0.06 19 0 91 0
29OCT26 17.50 C 0.00 0.00 0.00 0.28 +0.03 19 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.17 +0.02 19 0 3 0
29OCT26 18.50 C 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 28 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 6.26 +0.10 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.76 +0.11 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.77 +0.12 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.26 +0.10 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.76 +0.09 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.28 +0.09 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.84 +0.17 20 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.36 +0.16 19 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.90 +0.15 19 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.47 +0.13 19 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.12 +0.10 20 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.80 +0.09 20 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.54 +0.06 19 0 31 0
27NOV26 17.50 C 0.00 0.00 0.00 0.35 +0.05 19 0 83 0
27NOV26 18.00 C 0.00 0.00 0.00 0.22 +0.03 19 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.13 +0.02 19 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.01 +0.12 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.77 +0.12 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.26 +0.10 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.76 +0.11 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.77 +0.11 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.27 +0.11 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.78 +0.09 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.31 +0.12 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.85 +0.16 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.39 +0.15 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.95 +0.14 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.55 +0.12 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.20 +0.10 21 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.88 +0.05 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.65 +0.07 20 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.46 +0.03 20 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.33 +0.03 21 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 +0.02 21 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 +0.01 21 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 +0.01 21 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 7.02 +0.12 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.77 +0.12 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.26 +0.10 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.77 +0.12 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.77 +0.10 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.28 +0.10 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.79 +0.10 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.32 +0.13 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.89 +0.15 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.45 +0.14 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.05 +0.12 20 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.69 +0.11 20 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.35 +0.09 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.08 +0.08 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.86 +0.07 19 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.67 +0.05 20 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.52 +0.04 20 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.42 +0.03 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.32 +0.03 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.24 +0.02 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 +0.02 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 0.00 20 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 0.00 20 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.26 +0.10 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.77 +0.12 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.77 +0.10 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.29 +0.10 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.83 +0.11 17 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.37 +0.09 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.99 +0.15 20 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.59 +0.13 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.24 +0.13 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.91 +0.11 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.62 +0.10 20 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.32 +0.08 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.10 +0.07 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.91 +0.07 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.75 +0.06 20 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.61 +0.04 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.51 +0.04 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.41 +0.03 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.33 +0.03 20 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.20 +0.02 20 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.07 0.00 20 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 0.00 20 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 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
TOTAL CALL 40 3,217 +13
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 204 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 181 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 159 0 54 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 138 0 79 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 118 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 60 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 41 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 61 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 195 0
28AUG26 16.50 P 0.05 0.05 0.03 0.04 -0.07 25 9 132 -2
28AUG26 17.00 P 0.00 0.00 0.00 0.28 -0.17 20 0 126 0
28AUG26 17.50 P 0.00 0.00 0.00 0.76 -0.17 0 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.26 -0.17 0 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 1.76 -0.17 0 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 2.26 -0.17 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.76 -0.17 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.26 -0.17 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.26 -0.17 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.26 -0.17 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.26 -0.17 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.26 -0.17 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.26 -0.17 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.26 -0.17 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.26 -0.17 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.26 -0.17 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 25 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 67 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 123 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 85 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 43 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 0.00 21 0 44 0
29SEP26 15.50 P 0.06 0.06 0.06 0.05 -0.02 20 5 40 +5
29SEP26 16.00 P 0.00 0.00 0.00 0.13 -0.04 20 0 480 0
29SEP26 16.50 P 0.00 0.00 0.00 0.29 -0.07 20 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.54 -0.10 20 0 45 0
29SEP26 17.50 P 0.00 0.00 0.00 0.89 -0.12 20 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.29 -0.16 19 0 40 0
29SEP26 18.50 P 0.00 0.00 0.00 1.76 -0.17 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.26 -0.17 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.76 -0.17 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.26 -0.17 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.26 -0.17 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.26 -0.17 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.26 -0.17 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.26 -0.17 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.26 -0.17 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.26 -0.17 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.26 -0.17 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.26 -0.17 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 21 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 3 0
29OCT26 15.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.12 -0.03 20 0 4 0
29OCT26 16.00 P 0.00 0.00 0.00 0.24 -0.05 20 0 50 0
29OCT26 16.50 P 0.00 0.00 0.00 0.42 -0.08 20 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.68 -0.09 20 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 1.00 -0.11 20 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.36 -0.15 19 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.79 -0.16 19 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.27 -0.16 20 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.76 -0.17 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.26 -0.17 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.26 -0.17 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.26 -0.17 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.26 -0.17 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.26 -0.17 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.26 -0.17 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.26 -0.17 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.26 -0.17 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 65 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 37 0
27NOV26 13.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.14 -0.04 19 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.26 -0.05 19 0 2 0
27NOV26 16.00 P 0.00 0.00 0.00 0.42 -0.07 19 0 21 0
27NOV26 16.50 P 0.00 0.00 0.00 0.64 -0.08 19 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 0.91 -0.12 18 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.27 -0.12 18 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.68 -0.14 19 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.11 -0.15 19 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.56 -0.16 19 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.03 -0.07 19 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.46 -0.11 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.43 -0.10 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.41 -0.11 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.40 -0.10 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.39 -0.11 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.38 -0.11 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.37 -0.11 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 22 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 -0.02 21 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.08 -0.03 21 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.15 -0.03 21 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.25 -0.05 21 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.39 -0.07 21 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.57 -0.08 21 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.81 -0.09 21 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.10 -0.10 21 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.41 -0.11 20 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.79 -0.14 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.19 -0.15 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.63 -0.15 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.08 -0.18 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.59 -0.14 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.56 -0.10 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.53 -0.11 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.52 -0.10 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.50 -0.10 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.49 -0.11 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.47 -0.12 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.47 -0.11 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.46 -0.11 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 21 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.10 -0.02 20 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.17 -0.03 20 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.26 -0.04 20 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.39 -0.05 20 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.55 -0.07 20 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.76 -0.08 20 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.00 -0.09 20 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.29 -0.10 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.57 -0.12 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.96 -0.11 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.30 -0.14 20 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.71 -0.15 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.14 -0.21 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.66 -0.10 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.59 -0.10 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.55 -0.10 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.52 -0.10 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.50 -0.11 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.49 -0.11 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.48 -0.11 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.47 -0.11 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.46 -0.11 32 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.18 -0.02 20 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.27 -0.03 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.38 -0.04 20 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.53 -0.04 20 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.70 -0.06 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.92 -0.07 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.16 -0.09 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.44 -0.10 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.76 -0.05 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.05 -0.14 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.46 -0.11 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.85 -0.17 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.32 -0.12 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.75 -0.12 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.64 -0.14 23 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.57 -0.11 23 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.53 -0.11 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.50 -0.12 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.49 -0.12 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.48 -0.11 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.47 -0.11 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.46 -0.12 29 0 0 0
TOTAL PUT 14 5,094 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 40.160
28AUG26 27.00 C 0.00 0.00 0.00 13.34 +0.49 330 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 12.16 +0.31 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 11.16 +0.31 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 10.16 +0.16 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.16 +0.18 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.17 +0.14 118 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.17 +0.32 103 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.25 +0.40 139 0 8 0
28AUG26 35.00 C 0.00 0.00 0.00 5.17 +0.32 74 0 121 0
28AUG26 36.00 C 0.00 0.00 0.00 4.17 +0.31 60 0 110 0
28AUG26 37.00 C 0.00 0.00 0.00 3.18 +0.27 55 0 104 0
28AUG26 38.00 C 0.00 0.00 0.00 2.24 +0.15 57 0 345 0
28AUG26 39.00 C 1.86 1.86 1.86 1.45 +0.14 61 1 227 0
28AUG26 40.00 C 0.00 0.00 0.00 0.78 +0.07 58 0 248 0
28AUG26 41.00 C 0.49 0.49 0.40 0.33 -0.02 55 31 359 -11
28AUG26 42.00 C 0.23 0.23 0.14 0.13 -0.03 57 9 335 -7
28AUG26 43.00 C 0.09 0.09 0.09 0.04 -0.02 57 40 664 +40
28AUG26 44.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 543 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 677 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 80 0 739 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 91 0 986 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 101 0 578 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 111 0 671 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,697 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 144 0 552 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 166 0 283 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 187 0 371 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 206 0 242 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 224 0 77 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 241 0 70 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 258 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 274 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 17.22 +0.32 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.31 +0.40 87 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.31 +0.40 81 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.23 +0.31 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.34 +0.42 73 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.40 +0.54 73 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.30 +0.42 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.31 +0.31 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.26 +0.28 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.24 +0.21 0 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.42 +0.34 45 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 6.51 +0.21 44 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 5.69 +0.22 45 0 225 0
29SEP26 36.00 C 0.00 0.00 0.00 4.90 +0.19 46 0 257 0
29SEP26 37.00 C 0.00 0.00 0.00 4.16 +0.16 45 0 431 0
29SEP26 38.00 C 0.00 0.00 0.00 3.49 +0.13 45 0 328 0
29SEP26 39.00 C 0.00 0.00 0.00 2.90 +0.06 45 0 181 0
29SEP26 40.00 C 0.00 0.00 0.00 2.35 +0.06 45 0 535 0
29SEP26 41.00 C 0.00 0.00 0.00 1.92 +0.06 45 0 196 0
29SEP26 42.00 C 0.00 0.00 0.00 1.53 +0.09 45 0 240 0
29SEP26 43.00 C 1.39 1.39 1.20 1.24 +0.04 46 16 281 -1
29SEP26 44.00 C 0.90 1.10 0.90 0.97 +0.02 46 8 191 +4
29SEP26 45.00 C 0.00 0.00 0.00 0.74 0.00 46 0 783 0
29SEP26 46.00 C 0.00 0.00 0.00 0.57 0.00 46 0 437 0
29SEP26 47.00 C 0.60 0.60 0.60 0.42 -0.01 46 11 247 -9
29SEP26 48.00 C 0.38 0.40 0.38 0.32 0.00 46 15 386 +11
29SEP26 49.00 C 0.00 0.00 0.00 0.23 -0.01 46 0 370 0
29SEP26 50.00 C 0.26 0.26 0.26 0.17 -0.01 46 10 657 +10
29SEP26 52.50 C 0.00 0.00 0.00 0.08 0.00 46 0 507 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 820 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 0.00 48 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 11.49 +0.36 50 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.56 +0.47 49 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.64 +0.59 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.76 +0.56 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.91 +0.51 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.95 +0.10 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.33 +0.29 46 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 5.62 +0.24 46 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.96 +0.19 46 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 4.35 +0.22 46 0 51 0
29OCT26 39.00 C 0.00 0.00 0.00 3.72 +0.15 45 0 108 0
29OCT26 40.00 C 0.00 0.00 0.00 3.24 +0.15 45 0 103 0
29OCT26 41.00 C 2.84 3.05 2.81 2.81 +0.13 46 35 85 +30
29OCT26 42.00 C 0.00 0.00 0.00 2.42 +0.10 46 0 90 0
29OCT26 43.00 C 0.00 0.00 0.00 2.08 +0.06 46 0 72 0
29OCT26 44.00 C 1.99 1.99 1.99 1.79 +0.09 46 15 33 +15
29OCT26 45.00 C 0.00 0.00 0.00 1.52 +0.05 47 0 86 0
29OCT26 46.00 C 0.00 0.00 0.00 1.29 +0.06 47 0 65 0
29OCT26 47.00 C 0.00 0.00 0.00 1.08 +0.05 47 0 66 0
29OCT26 48.00 C 0.00 0.00 0.00 0.90 +0.04 47 0 83 0
29OCT26 49.00 C 0.00 0.00 0.00 0.75 +0.04 47 0 136 0
29OCT26 50.00 C 0.00 0.00 0.00 0.60 +0.03 46 0 91 0
29OCT26 52.50 C 0.00 0.00 0.00 0.38 +0.02 47 0 17 0
29OCT26 55.00 C 0.00 0.00 0.00 0.23 +0.01 47 0 88 0
27NOV26 29.00 C 0.00 0.00 0.00 11.74 +0.53 49 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 10.85 +0.46 48 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.98 +0.64 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.21 +0.33 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.31 +0.39 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.59 +0.31 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.90 +0.50 47 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.24 +0.24 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.53 +0.15 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.95 +0.13 45 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.43 +0.11 46 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 3.95 +0.29 46 0 30 0
27NOV26 41.00 C 0.00 0.00 0.00 3.47 +0.23 45 0 30 0
27NOV26 42.00 C 0.00 0.00 0.00 3.10 +0.07 46 0 20 0
27NOV26 43.00 C 0.00 0.00 0.00 2.79 +0.13 47 0 22 0
27NOV26 44.00 C 0.00 0.00 0.00 2.39 +0.14 46 0 40 0
27NOV26 45.00 C 0.00 0.00 0.00 2.15 +0.16 47 0 129 0
27NOV26 46.00 C 0.00 0.00 0.00 1.90 +0.12 47 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 1.67 +0.13 47 0 45 0
27NOV26 48.00 C 0.00 0.00 0.00 1.47 +0.13 47 0 17 0
27NOV26 49.00 C 1.23 1.23 1.23 1.30 +0.14 47 1 16 +1
27NOV26 50.00 C 0.00 0.00 0.00 1.12 +0.12 47 0 62 0
27NOV26 52.50 C 0.00 0.00 0.00 0.78 +0.10 47 0 61 0
27NOV26 55.00 C 0.00 0.00 0.00 0.52 +0.06 47 0 1 0
30DEC26 23.00 C 0.00 0.00 0.00 17.51 +0.44 52 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 16.55 +0.59 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.61 +0.42 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.74 +0.30 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.78 +0.19 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.88 +0.27 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.01 +0.17 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.16 +0.39 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.35 +0.45 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.55 +0.40 47 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.81 +0.36 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.09 +0.44 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.41 +0.37 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.76 +0.34 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.14 +0.16 46 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 5.58 +0.14 46 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 5.06 +0.12 46 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 4.59 +0.12 46 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 4.15 +0.10 46 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 3.75 +0.12 46 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 3.37 +0.06 46 0 40 0
30DEC26 44.00 C 0.00 0.00 0.00 3.04 +0.02 46 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 2.74 +0.02 46 0 91 0
30DEC26 46.00 C 0.00 0.00 0.00 2.48 +0.01 46 0 150 0
30DEC26 47.00 C 0.00 0.00 0.00 2.24 +0.03 47 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 2.02 +0.03 47 0 83 0
30DEC26 49.00 C 0.00 0.00 0.00 1.80 +0.02 47 0 154 0
30DEC26 50.00 C 0.00 0.00 0.00 1.60 +0.02 47 0 92 0
30DEC26 52.50 C 1.18 1.18 1.18 1.19 +0.01 47 3 125 +3
30DEC26 55.00 C 0.00 0.00 0.00 0.88 0.00 47 0 114 0
30DEC26 57.50 C 0.00 0.00 0.00 0.65 0.00 47 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.47 0.00 46 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.34 -0.01 46 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.25 0.00 46 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.18 0.00 46 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 0.00 46 0 113 0
30MAR27 23.00 C 0.00 0.00 0.00 17.98 +0.56 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 17.09 +0.56 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 16.21 +0.65 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 15.35 +0.51 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.50 +0.49 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.69 +0.39 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.90 +0.51 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.08 +0.32 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.41 +0.48 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.67 +0.40 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.99 +0.46 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.35 +0.42 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.73 +0.36 47 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.15 +0.37 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.58 +0.16 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.07 +0.16 46 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 6.50 +0.11 46 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 6.05 +0.10 46 0 6 0
30MAR27 41.00 C 0.00 0.00 0.00 5.63 +0.10 46 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 5.23 +0.08 46 0 79 0
30MAR27 43.00 C 0.00 0.00 0.00 4.86 +0.07 46 0 61 0
30MAR27 44.00 C 0.00 0.00 0.00 4.52 +0.07 46 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 4.20 +0.06 46 0 57 0
30MAR27 46.00 C 0.00 0.00 0.00 3.91 +0.06 46 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 3.63 +0.01 46 0 24 0
30MAR27 48.00 C 0.00 0.00 0.00 3.35 +0.05 46 0 60 0
30MAR27 49.00 C 0.00 0.00 0.00 3.19 +0.09 47 0 30 0
30MAR27 50.00 C 3.00 3.00 3.00 2.90 +0.04 47 1 82 +1
30MAR27 52.50 C 0.00 0.00 0.00 2.42 +0.07 47 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 1.98 +0.06 47 0 127 0
30MAR27 57.50 C 0.00 0.00 0.00 1.62 +0.05 47 0 112 0
30MAR27 60.00 C 0.00 0.00 0.00 1.32 +0.04 47 0 51 0
30MAR27 62.50 C 0.00 0.00 0.00 1.08 +0.04 47 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 0.88 +0.03 47 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.71 +0.02 47 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.58 +0.02 47 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 13.64 +0.41 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.93 +0.45 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.16 +0.40 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.51 +0.40 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.89 +0.37 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.38 +0.45 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.81 +0.40 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.27 +0.36 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.70 +0.18 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.18 +0.16 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.72 +0.15 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.14 +0.16 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.73 +0.05 46 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.45 +0.25 47 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 5.98 +0.13 47 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 5.66 +0.12 47 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 5.36 +0.12 47 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 5.07 +0.02 47 0 64 0
29JUN27 47.00 C 0.00 0.00 0.00 4.80 +0.07 47 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 4.54 +0.07 48 0 40 0
29JUN27 49.00 C 4.30 4.30 4.30 4.28 +0.18 48 1 62 -1
29JUN27 50.00 C 0.00 0.00 0.00 4.02 +0.14 47 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 3.44 +0.05 47 0 22 0
29JUN27 55.00 C 0.00 0.00 0.00 2.94 +0.04 47 0 26 0
29JUN27 57.50 C 0.00 0.00 0.00 2.52 +0.03 47 0 42 0
29JUN27 60.00 C 2.50 2.50 2.50 2.15 +0.03 47 1 60 0
29JUN27 62.50 C 0.00 0.00 0.00 1.84 +0.02 47 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.58 +0.02 47 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.34 +0.01 47 0 40 0
29JUN27 70.00 C 1.45 1.45 1.45 1.15 0.00 47 15 71 0
TOTAL CALL 213 24,386 +86
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 214 0 34 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 196 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 179 0 81 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 162 0 134 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 146 0 69 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 129 0 56 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 113 0 87 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 98 0 119 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 285 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 312 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 -0.04 59 0 342 0
28AUG26 38.00 P 0.00 0.00 0.00 0.08 -0.11 58 0 311 0
28AUG26 39.00 P 0.28 0.28 0.28 0.23 -0.19 55 15 340 0
28AUG26 40.00 P 0.53 0.53 0.53 0.58 -0.28 55 1 584 +1
28AUG26 41.00 P 0.00 0.00 0.00 1.21 -0.29 59 0 325 0
28AUG26 42.00 P 1.81 1.81 1.81 1.96 -0.35 56 10 344 -10
28AUG26 43.00 P 0.00 0.00 0.00 2.87 -0.34 55 0 296 0
28AUG26 44.00 P 0.00 0.00 0.00 3.85 -0.32 60 0 287 0
28AUG26 45.00 P 0.00 0.00 0.00 4.84 -0.32 0 0 310 0
28AUG26 46.00 P 0.00 0.00 0.00 5.84 -0.41 0 0 373 -20
28AUG26 47.00 P 0.00 0.00 0.00 6.85 -0.40 95 0 271 0
28AUG26 48.00 P 0.00 0.00 0.00 7.84 -0.32 0 0 188 0
28AUG26 49.00 P 0.00 0.00 0.00 8.84 -0.34 0 0 0 -87
28AUG26 50.00 P 0.00 0.00 0.00 9.84 -0.62 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.34 -0.57 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.84 -0.38 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.42 -0.42 249 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 19.94 -0.35 282 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.39 -0.34 277 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.91 -0.25 310 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.34 -0.49 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 29.84 -0.52 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 -0.03 46 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.11 -0.04 46 0 533 0
29SEP26 33.00 P 0.00 0.00 0.00 0.18 -0.06 46 0 500 0
29SEP26 34.00 P 0.31 0.32 0.31 0.29 -0.08 46 32 239 +2
29SEP26 35.00 P 0.46 0.46 0.44 0.45 -0.10 46 22 362 0
29SEP26 36.00 P 0.62 0.69 0.62 0.66 -0.12 46 14 335 -2
29SEP26 37.00 P 0.89 0.92 0.89 0.92 -0.13 46 4 745 +2
29SEP26 38.00 P 1.24 1.24 1.24 1.24 -0.17 46 3 372 0
29SEP26 39.00 P 1.58 1.58 1.58 1.63 -0.19 45 1 253 +1
29SEP26 40.00 P 0.00 0.00 0.00 2.13 -0.21 46 0 641 0
29SEP26 41.00 P 2.58 2.58 2.58 2.69 -0.24 46 10 335 +10
29SEP26 42.00 P 0.00 0.00 0.00 3.31 -0.34 46 0 389 0
29SEP26 43.00 P 0.00 0.00 0.00 3.95 -0.29 45 0 588 0
29SEP26 44.00 P 0.00 0.00 0.00 4.68 -0.30 45 0 128 0
29SEP26 45.00 P 0.00 0.00 0.00 5.46 -0.31 45 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 6.29 -0.52 45 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 7.35 -0.29 52 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 8.25 -0.39 53 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 9.14 -0.17 53 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 9.96 -0.50 47 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 12.44 -0.47 54 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 14.86 -0.70 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.42 -0.42 66 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.94 -0.49 75 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.39 -0.41 75 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.91 -0.45 83 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.34 -0.66 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.84 -0.52 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.13 -0.02 47 0 11 0
29OCT26 30.00 P 0.00 0.00 0.00 0.19 -0.03 46 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 0.29 -0.04 47 0 13 0
29OCT26 32.00 P 0.00 0.00 0.00 0.41 -0.05 46 0 42 0
29OCT26 33.00 P 0.00 0.00 0.00 0.57 -0.07 47 0 34 0
29OCT26 34.00 P 0.76 0.76 0.76 0.76 -0.09 46 15 111 +15
29OCT26 35.00 P 1.09 1.09 1.09 0.98 -0.11 46 1 51 +1
29OCT26 36.00 P 1.21 1.21 1.21 1.25 -0.13 46 8 80 +8
29OCT26 37.00 P 0.00 0.00 0.00 1.60 -0.14 46 0 82 0
29OCT26 38.00 P 0.00 0.00 0.00 1.99 -0.15 46 0 122 0
29OCT26 39.00 P 2.27 2.27 2.27 2.45 -0.15 46 2 109 0
29OCT26 40.00 P 0.00 0.00 0.00 2.94 -0.20 46 0 101 0
29OCT26 41.00 P 0.00 0.00 0.00 3.44 -0.34 45 0 85 0
29OCT26 42.00 P 0.00 0.00 0.00 4.07 -0.23 46 0 988 0
29OCT26 43.00 P 0.00 0.00 0.00 4.73 -0.37 46 0 148 0
29OCT26 44.00 P 0.00 0.00 0.00 5.43 -0.32 46 0 146 0
29OCT26 45.00 P 0.00 0.00 0.00 6.14 -0.44 46 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 7.01 -0.35 48 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.82 -0.39 48 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.64 -0.43 48 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.55 -0.41 50 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.36 -0.51 48 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.62 -0.61 49 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.97 -0.62 49 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.31 +0.01 47 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 0.42 0.00 47 0 7 0
27NOV26 31.00 P 0.00 0.00 0.00 0.58 +0.01 47 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.76 0.00 47 0 5 0
27NOV26 33.00 P 0.95 1.00 0.95 0.96 -0.01 47 18 27 +18
27NOV26 34.00 P 0.00 0.00 0.00 1.20 -0.05 47 0 40 0
27NOV26 35.00 P 0.00 0.00 0.00 1.49 -0.05 47 0 35 0
27NOV26 36.00 P 0.00 0.00 0.00 1.80 -0.10 46 0 38 0
27NOV26 37.00 P 0.00 0.00 0.00 2.18 -0.12 46 0 27 0
27NOV26 38.00 P 2.44 2.44 2.44 2.60 -0.13 47 2 18 +2
27NOV26 39.00 P 0.00 0.00 0.00 3.10 -0.12 47 0 32 0
27NOV26 40.00 P 0.00 0.00 0.00 3.61 -0.14 47 0 16 0
27NOV26 41.00 P 0.00 0.00 0.00 4.13 -0.19 47 0 20 0
27NOV26 42.00 P 0.00 0.00 0.00 4.69 -0.20 46 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 5.31 -0.29 46 0 87 0
27NOV26 44.00 P 0.00 0.00 0.00 6.01 -0.22 47 0 58 0
27NOV26 45.00 P 0.00 0.00 0.00 6.74 -0.33 47 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 7.48 -0.32 47 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 8.25 -0.38 47 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.11 -0.34 48 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 9.91 -0.24 48 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.75 -0.43 48 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.92 -0.31 48 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.17 -0.42 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.14 -0.02 47 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.20 -0.03 47 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.28 -0.02 47 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.38 -0.05 46 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.51 -0.06 47 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 0.67 -0.07 47 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 0.86 -0.07 47 0 106 0
30DEC26 32.00 P 0.00 0.00 0.00 1.07 -0.09 47 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 1.29 -0.15 46 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.62 -0.13 47 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 1.93 -0.10 46 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 2.30 -0.14 47 0 230 0
30DEC26 37.00 P 2.51 2.51 2.51 2.70 -0.13 46 2 200 +2
30DEC26 38.00 P 0.00 0.00 0.00 3.14 -0.20 47 0 133 0
30DEC26 39.00 P 0.00 0.00 0.00 3.62 -0.21 46 0 92 0
30DEC26 40.00 P 0.00 0.00 0.00 4.14 -0.23 47 0 105 0
30DEC26 41.00 P 0.00 0.00 0.00 4.70 -0.20 47 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 5.30 -0.17 47 0 67 0
30DEC26 43.00 P 0.00 0.00 0.00 5.91 -0.34 47 0 1,276 0
30DEC26 44.00 P 0.00 0.00 0.00 6.54 -0.28 46 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 7.24 -0.39 47 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 8.02 -0.41 47 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 8.77 -0.42 47 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 9.53 -0.43 48 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 10.35 -0.45 48 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 11.17 -0.48 48 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 13.26 -0.54 48 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 15.45 -0.48 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.72 -0.56 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.04 -0.55 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.43 -0.55 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.91 -0.48 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.36 -0.64 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.85 -0.62 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.26 -0.02 47 0 67 0
30MAR27 24.00 P 0.00 0.00 0.00 0.35 -0.02 47 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.47 -0.03 47 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.59 -0.04 47 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.76 -0.04 47 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.93 -0.06 47 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 1.14 -0.07 47 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.38 -0.07 47 0 62 0
30MAR27 31.00 P 0.00 0.00 0.00 1.66 -0.06 47 0 35 0
30MAR27 32.00 P 0.00 0.00 0.00 1.85 -0.14 46 0 46 0
30MAR27 33.00 P 0.00 0.00 0.00 2.21 -0.12 46 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 2.65 -0.06 47 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 3.05 -0.06 47 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 3.46 -0.07 47 0 69 0
30MAR27 37.00 P 3.75 3.75 3.75 3.90 0.00 47 13 58 -12
30MAR27 38.00 P 4.20 4.20 4.20 4.37 -0.05 47 4 94 0
30MAR27 39.00 P 4.66 4.66 4.66 4.88 -0.10 47 1 65 0
30MAR27 40.00 P 5.18 5.18 5.18 5.41 -0.11 47 3 100 +3
30MAR27 41.00 P 0.00 0.00 0.00 5.98 -0.11 47 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 6.57 -0.07 47 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 7.09 -0.17 46 0 54 0
30MAR27 44.00 P 0.00 0.00 0.00 7.74 -0.36 46 0 67 0
30MAR27 45.00 P 0.00 0.00 0.00 8.33 -0.40 46 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.15 -0.34 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.87 -0.32 47 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 10.61 -0.38 47 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 11.37 -0.40 47 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 12.13 -0.43 47 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 14.13 -0.36 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.21 -0.39 48 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 18.36 -0.45 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.55 -0.55 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.78 -0.73 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.09 -0.58 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.45 -0.61 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.87 -0.78 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.77 -0.07 46 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.02 -0.09 46 0 29 0
29JUN27 31.00 P 0.00 0.00 0.00 2.32 -0.12 46 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.67 -0.12 46 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 3.02 -0.18 46 0 66 0
29JUN27 34.00 P 0.00 0.00 0.00 3.51 -0.11 47 0 62 0
29JUN27 35.00 P 3.80 3.80 3.80 3.85 -0.19 46 12 43 +12
29JUN27 36.00 P 4.22 4.22 4.22 4.32 -0.17 46 4 51 +4
29JUN27 37.00 P 4.76 4.76 4.76 4.79 -0.18 46 1 18 0
29JUN27 38.00 P 5.24 5.24 5.24 5.29 -0.26 46 3 18 -3
29JUN27 39.00 P 0.00 0.00 0.00 5.84 -0.27 46 0 22 0
29JUN27 40.00 P 0.00 0.00 0.00 6.40 -0.16 46 0 43 0
29JUN27 41.00 P 0.00 0.00 0.00 7.07 -0.13 47 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 7.60 -0.13 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.11 -0.25 46 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 8.77 -0.24 46 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 9.46 -0.18 46 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 10.13 -0.20 46 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 10.83 -0.20 46 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 11.58 -0.18 47 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 12.20 -0.44 46 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 13.00 -0.42 46 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 14.96 -0.42 47 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 16.96 -0.33 47 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 19.03 -0.49 47 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 21.14 -0.50 47 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.41 -0.38 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.56 -0.41 47 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.83 -0.56 46 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 30.15 -0.61 46 0 0 0
TOTAL PUT 201 22,073 -53
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$ 17.700
28AUG26 12.00 C 0.00 0.00 0.00 5.75 +0.33 295 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.25 +0.34 268 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.75 +0.33 243 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.25 +0.34 218 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.75 +0.33 193 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 3.20 +0.35 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.70 +0.35 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.20 +0.35 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.70 +0.35 0 0 60 0
28AUG26 16.50 C 0.00 0.00 0.00 1.20 +0.33 0 0 86 0
28AUG26 17.00 C 0.00 0.00 0.00 0.71 +0.29 31 0 51 0
28AUG26 17.50 C 0.32 0.32 0.32 0.31 +0.16 36 1 468 +1
28AUG26 18.00 C 0.11 0.11 0.09 0.08 +0.04 36 53 374 -31
28AUG26 18.50 C 0.03 0.03 0.03 0.01 0.00 36 21 336 -1
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 233 0
28AUG26 19.50 C 0.02 0.02 0.02 0.01 0.00 68 15 150 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 539 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 109 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 134 0 54 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 157 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 199 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 218 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.77 +0.34 90 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.27 +0.34 82 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.77 +0.34 75 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.27 +0.33 67 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.78 +0.34 62 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.22 +0.35 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.72 +0.35 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.22 +0.34 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.74 +0.34 27 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 1.28 +0.30 26 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.89 +0.25 26 0 196 0
29SEP26 17.50 C 0.66 0.66 0.66 0.60 +0.20 27 12 262 +2
29SEP26 18.00 C 0.00 0.00 0.00 0.37 +0.14 27 0 289 0
29SEP26 18.50 C 0.28 0.28 0.28 0.22 +0.10 27 15 438 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 +0.06 26 0 158 0
29SEP26 19.50 C 0.11 0.11 0.11 0.07 +0.04 27 2 190 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 329 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 272 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 257 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 88 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.77 +0.34 69 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.27 +0.34 63 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.77 +0.33 58 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.27 +0.33 52 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.78 +0.34 47 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.22 +0.35 31 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.72 +0.34 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.25 +0.34 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.81 +0.31 28 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 1.42 +0.26 28 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.09 +0.22 28 0 271 0
29OCT26 17.50 C 0.00 0.00 0.00 0.82 +0.19 27 0 123 0
29OCT26 18.00 C 0.60 0.60 0.60 0.62 +0.17 28 2 126 0
29OCT26 18.50 C 0.46 0.49 0.46 0.45 +0.14 28 108 303 +58
29OCT26 19.00 C 0.36 0.36 0.36 0.31 +0.11 28 50 293 +34
29OCT26 19.50 C 0.00 0.00 0.00 0.21 +0.08 28 0 126 0
29OCT26 20.00 C 0.19 0.19 0.19 0.14 +0.05 28 18 107 +18
29OCT26 21.00 C 0.11 0.11 0.11 0.06 +0.03 28 9 24 +9
29OCT26 22.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.27 +0.33 54 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.77 +0.33 49 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.27 +0.33 44 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.78 +0.33 40 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.22 +0.34 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.75 +0.33 28 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.32 +0.32 28 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.93 +0.29 28 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.58 +0.25 28 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.28 +0.21 28 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.02 +0.18 28 0 15 0
27NOV26 18.00 C 0.76 0.87 0.76 0.82 +0.18 28 75 135 +45
27NOV26 18.50 C 0.00 0.00 0.00 0.64 +0.16 29 0 110 0
27NOV26 19.00 C 0.00 0.00 0.00 0.49 +0.13 29 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.37 +0.11 28 0 121 0
27NOV26 20.00 C 0.00 0.00 0.00 0.28 +0.09 29 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.15 +0.06 29 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.77 +0.34 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.27 +0.33 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.77 +0.33 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.28 +0.33 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.80 +0.32 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.26 +0.32 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.83 +0.30 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.43 +0.28 28 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 2.11 +0.30 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.75 +0.24 28 0 15 0
30DEC26 17.00 C 0.00 0.00 0.00 1.49 +0.24 29 0 200 0
30DEC26 17.50 C 0.00 0.00 0.00 1.23 +0.18 29 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.95 +0.15 27 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.82 +0.14 29 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.66 +0.13 28 0 122 0
30DEC26 19.50 C 0.00 0.00 0.00 0.49 +0.08 27 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.41 +0.11 28 0 425 0
30DEC26 21.00 C 0.00 0.00 0.00 0.25 +0.06 28 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.14 +0.03 28 0 209 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 5.83 +0.33 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.36 +0.33 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.90 +0.32 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.45 +0.31 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.02 +0.30 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.61 +0.39 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.14 +0.28 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.79 +0.26 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.52 +0.26 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.21 +0.24 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.94 +0.22 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.68 +0.19 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.45 +0.17 29 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 1.25 +0.16 29 0 111 0
30MAR27 19.00 C 0.00 0.00 0.00 1.06 +0.13 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.91 +0.13 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.77 +0.11 29 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.55 +0.09 29 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.38 +0.06 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.26 +0.04 28 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.18 +0.03 29 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 +0.02 28 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 0.00 28 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 5.95 +0.32 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.50 +0.34 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.06 +0.30 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.63 +0.29 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.23 +0.28 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.86 +0.28 30 0 1 0
29JUN27 15.00 C 3.36 3.50 3.36 3.50 +0.20 30 16 10 -6
29JUN27 15.50 C 0.00 0.00 0.00 3.20 +0.21 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.90 +0.28 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.62 +0.25 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.36 +0.17 30 0 112 0
29JUN27 17.50 C 0.00 0.00 0.00 2.05 +0.14 29 0 10 0
29JUN27 18.00 C 0.00 0.00 0.00 1.84 +0.14 29 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 1.64 +0.11 29 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 1.47 +0.11 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.30 +0.09 30 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.16 +0.09 30 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.91 +0.07 30 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.73 +0.07 30 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.54 +0.04 30 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.43 +0.04 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.34 +0.04 31 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.26 +0.02 31 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.20 +0.02 31 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 30 0
TOTAL CALL 397 12,353 +129
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 168 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 148 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 128 0 31 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 109 0 35 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 89 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 222 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 242 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 -0.07 34 0 235 0
28AUG26 17.50 P 0.09 0.09 0.09 0.10 -0.20 35 2 448 0
28AUG26 18.00 P 0.39 0.39 0.39 0.37 -0.31 34 15 579 -15
28AUG26 18.50 P 0.00 0.00 0.00 0.81 -0.34 37 0 161 0
28AUG26 19.00 P 0.00 0.00 0.00 1.30 -0.35 0 0 146 0
28AUG26 19.50 P 0.00 0.00 0.00 1.80 -0.35 0 0 15 0
28AUG26 20.00 P 0.00 0.00 0.00 2.30 -0.35 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.30 -0.35 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.30 -0.35 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.30 -0.35 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.30 -0.35 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.30 -0.35 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.30 -0.35 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.30 -0.35 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.30 -0.35 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.30 -0.35 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.30 -0.35 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 134 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 113 0
29SEP26 16.00 P 0.00 0.00 0.00 0.09 -0.05 25 0 282 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 -0.08 26 0 283 0
29SEP26 17.00 P 0.00 0.00 0.00 0.35 -0.13 26 0 430 0
29SEP26 17.50 P 0.00 0.00 0.00 0.57 -0.16 25 0 297 0
29SEP26 18.00 P 0.00 0.00 0.00 0.86 -0.24 25 0 233 0
29SEP26 18.50 P 0.00 0.00 0.00 1.25 -0.26 26 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 1.66 -0.29 26 0 242 0
29SEP26 19.50 P 0.00 0.00 0.00 2.11 -0.32 27 0 153 0
29SEP26 20.00 P 2.55 2.55 2.55 2.58 -0.33 26 5 294 0
29SEP26 21.00 P 0.00 0.00 0.00 3.48 -0.33 0 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.45 -0.36 0 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 5.46 -0.34 0 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.46 -0.34 0 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.46 -0.33 0 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 8.45 -0.34 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.45 -0.34 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.45 -0.34 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.45 -0.34 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.45 -0.34 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.45 -0.33 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.44 -0.34 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.44 -0.34 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.44 -0.34 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.44 -0.34 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.44 -0.34 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 30 0
29OCT26 15.00 P 0.07 0.07 0.07 0.08 -0.03 27 12 164 0
29OCT26 15.50 P 0.00 0.00 0.00 0.14 -0.05 27 0 64 0
29OCT26 16.00 P 0.18 0.18 0.18 0.24 -0.06 27 12 68 +6
29OCT26 16.50 P 0.00 0.00 0.00 0.38 -0.08 27 0 133 0
29OCT26 17.00 P 0.00 0.00 0.00 0.56 -0.12 27 0 97 0
29OCT26 17.50 P 0.00 0.00 0.00 0.79 -0.14 27 0 204 0
29OCT26 18.00 P 0.00 0.00 0.00 1.07 -0.23 26 0 75 0
29OCT26 18.50 P 0.00 0.00 0.00 1.42 -0.23 27 0 174 0
29OCT26 19.00 P 0.00 0.00 0.00 1.81 -0.25 28 0 45 0
29OCT26 19.50 P 2.21 2.21 2.21 2.22 -0.27 28 10 10 +10
29OCT26 20.00 P 0.00 0.00 0.00 2.65 -0.30 27 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 3.53 -0.33 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.48 -0.36 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.47 -0.33 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.46 -0.34 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.46 -0.34 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.46 -0.36 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.46 -0.36 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 0.00 28 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.16 -0.03 28 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.25 -0.04 28 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.37 -0.06 28 0 20 0
27NOV26 16.50 P 0.50 0.50 0.50 0.53 -0.09 28 15 82 0
27NOV26 17.00 P 0.67 0.67 0.67 0.72 -0.13 27 15 90 +1
27NOV26 17.50 P 0.00 0.00 0.00 0.96 -0.13 27 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 1.24 -0.22 27 0 60 0
27NOV26 18.50 P 0.00 0.00 0.00 1.57 -0.21 28 0 17 0
27NOV26 19.00 P 0.00 0.00 0.00 1.94 -0.23 28 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.33 -0.25 28 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.74 -0.27 28 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.58 -0.30 23 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.51 -0.33 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.48 -0.33 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.46 -0.34 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.46 -0.34 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.46 -0.36 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.46 -0.36 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.16 -0.03 28 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.24 -0.05 28 0 91 0
30DEC26 15.50 P 0.00 0.00 0.00 0.35 -0.06 28 0 34 0
30DEC26 16.00 P 0.00 0.00 0.00 0.48 -0.09 27 0 25 0
30DEC26 16.50 P 0.00 0.00 0.00 0.69 -0.07 28 0 95 0
30DEC26 17.00 P 0.00 0.00 0.00 0.86 -0.13 27 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.09 -0.17 27 0 251 0
30DEC26 18.00 P 0.00 0.00 0.00 1.40 -0.19 28 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 1.68 -0.25 27 0 505 0
30DEC26 19.00 P 0.00 0.00 0.00 2.03 -0.27 27 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.41 -0.27 27 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.83 -0.27 28 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.64 -0.29 26 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.54 -0.31 0 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.49 -0.33 0 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.47 -0.34 0 0 106 0
30DEC26 25.00 P 0.00 0.00 0.00 7.46 -0.34 0 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.46 -0.36 0 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.46 -0.36 0 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.46 -0.33 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.45 -0.34 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.45 -0.34 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 13.45 -0.33 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.45 -0.33 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.45 -0.33 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.44 -0.34 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.45 -0.33 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 18.45 -0.33 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.17 -0.04 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.24 -0.05 28 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.33 -0.07 28 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.45 -0.07 28 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.59 -0.09 28 0 255 0
30MAR27 16.00 P 0.00 0.00 0.00 0.75 -0.11 28 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 0.94 -0.13 28 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.16 -0.14 28 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.40 -0.17 27 0 36 0
30MAR27 18.00 P 0.00 0.00 0.00 1.67 -0.20 27 0 351 0
30MAR27 18.50 P 0.00 0.00 0.00 1.97 -0.23 27 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.31 -0.25 28 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.67 -0.26 28 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.04 -0.23 28 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 3.83 -0.26 27 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.67 -0.29 26 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.57 -0.30 24 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 6.51 -0.32 0 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.48 -0.33 0 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 8.46 -0.36 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.46 -0.36 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.46 -0.33 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.45 -0.34 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.45 -0.34 0 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 13.45 -0.33 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.45 -0.33 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.45 -0.33 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.45 -0.33 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.15 -0.04 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.21 -0.05 31 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.29 -0.06 31 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.38 -0.08 31 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.49 -0.10 31 0 19 0
29JUN27 14.50 P 0.00 0.00 0.00 0.62 -0.10 31 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.78 -0.09 31 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 0.95 -0.11 31 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.15 -0.15 31 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 1.36 -0.18 31 0 44 0
29JUN27 17.00 P 0.00 0.00 0.00 1.61 -0.18 31 0 23 0
29JUN27 17.50 P 1.90 1.90 1.90 1.84 -0.24 31 1 7 +1
29JUN27 18.00 P 0.00 0.00 0.00 2.15 -0.15 31 0 91 0
29JUN27 18.50 P 0.00 0.00 0.00 2.45 -0.25 31 0 100 0
29JUN27 19.00 P 0.00 0.00 0.00 2.78 -0.25 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.12 -0.27 32 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.49 -0.27 32 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.26 -0.29 33 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.08 -0.32 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.96 -0.33 34 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.89 -0.30 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.81 -0.29 37 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 8.72 -0.29 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.63 -0.31 36 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.57 -0.34 34 0 4 0
TOTAL PUT 87 11,710 +3
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$ 74.200
28AUG26 28.00 C 0.00 0.00 0.00 46.20 -0.16 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 45.20 -0.16 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 44.20 -0.16 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 43.20 -0.16 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 42.21 -0.15 376 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 41.21 -0.15 362 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 40.21 -0.15 348 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 39.21 -0.15 335 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 38.21 -0.15 322 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 37.21 -0.15 309 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 36.20 -0.16 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 35.21 -0.15 285 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 34.21 -0.15 274 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 33.20 -0.16 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 32.21 -0.15 251 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 31.21 -0.15 240 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 30.21 -0.15 230 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 29.21 -0.15 220 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 28.21 -0.15 209 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 27.21 -0.15 199 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 26.21 -0.15 190 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 25.21 -0.15 180 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.21 -0.15 171 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 21.71 -0.15 148 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.21 -0.15 127 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 16.71 -0.15 105 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 14.21 -0.15 84 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 11.71 -0.14 0 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 9.21 -0.15 0 0 253 0
28AUG26 67.50 C 6.94 6.97 6.94 6.72 -0.15 54 9 245 -9
28AUG26 70.00 C 4.46 4.46 4.01 4.25 -0.21 45 280 619 -5
28AUG26 72.50 C 2.15 2.15 1.95 1.88 -0.32 33 138 433 +32
28AUG26 75.00 C 0.57 0.57 0.30 0.34 -0.28 29 394 2,923 -14
28AUG26 77.50 C 0.06 0.06 0.06 0.14 -0.03 47 11 1,524 -11
28AUG26 80.00 C 0.00 0.00 0.00 0.10 +0.05 65 0 1,259 0
28AUG26 82.50 C 0.00 0.00 0.00 0.09 +0.07 84 0 1,595 0
28AUG26 85.00 C 0.00 0.00 0.00 0.08 +0.07 100 0 1,252 0
28AUG26 87.50 C 0.00 0.00 0.00 0.07 +0.06 115 0 591 0
28AUG26 90.00 C 0.00 0.00 0.00 0.06 +0.05 128 0 379 0
28AUG26 92.50 C 0.00 0.00 0.00 0.05 +0.04 139 0 327 0
28AUG26 95.00 C 0.00 0.00 0.00 0.04 +0.03 148 0 833 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 +0.02 156 0 470 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 +0.01 160 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 159 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 170 0 123 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 180 0 300 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 190 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 200 0 17 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 209 0 20 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 218 0 220 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 227 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 235 0 250 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 252 0 255 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 260 0 220 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 20.22 - 0 0 0 -
04SEP26 55.00 C 0.00 0.00 0.00 19.23 -0.16 0 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 18.23 -0.16 0 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 17.23 -0.17 0 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 16.23 -0.17 0 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 15.24 -0.16 0 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 14.24 -0.16 0 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 13.24 -0.16 0 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 12.24 -0.16 0 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 11.25 -0.15 39 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 10.25 -0.15 35 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 9.25 -0.16 31 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 8.25 -0.16 27 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 7.25 -0.18 23 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 6.27 -0.18 27 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 5.30 -0.20 27 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 4.36 -0.23 27 0 30 0
04SEP26 71.00 C 3.38 3.38 3.38 3.38 -0.40 22 7 37 +7
04SEP26 72.00 C 0.00 0.00 0.00 2.60 -0.34 25 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 1.93 -0.28 26 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 1.36 -0.28 26 0 0 0
04SEP26 75.00 C 0.93 0.99 0.88 0.95 -0.18 27 201 181 +161
04SEP26 76.00 C 0.00 0.00 0.00 0.64 -0.13 28 0 171 0
04SEP26 77.00 C 0.45 0.45 0.35 0.43 -0.08 29 6 131 +5
04SEP26 78.00 C 0.24 0.24 0.24 0.28 -0.05 30 2 40 0
04SEP26 79.00 C 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 0.11 0.00 32 0 17 0
04SEP26 81.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 13 0
04SEP26 82.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 3 0
04SEP26 85.00 C 0.00 0.00 0.00 0.08 +0.07 47 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 0.06 +0.05 61 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 0.04 +0.03 70 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 46.25 -0.12 156 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 45.22 -0.15 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 44.22 -0.15 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 43.22 -0.15 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 42.26 -0.12 137 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 41.26 -0.12 132 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 40.26 -0.12 128 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 39.26 -0.12 123 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 38.38 0.00 138 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 37.26 -0.12 114 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 36.27 -0.11 112 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 35.27 -0.11 108 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 34.26 -0.12 102 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.26 -0.12 98 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.26 -0.12 94 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 31.23 -0.15 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.23 -0.15 0 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 29.23 -0.16 0 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 28.23 -0.16 0 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 27.23 -0.16 0 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 26.21 -0.18 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.23 -0.16 0 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 24.24 -0.15 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.90 +0.01 73 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.24 -0.15 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.74 -0.16 0 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 14.24 -0.16 0 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 11.75 -0.17 29 0 70 0
29SEP26 65.00 C 0.00 0.00 0.00 9.31 -0.19 30 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 6.92 -0.30 27 0 760 0
29SEP26 70.00 C 0.00 0.00 0.00 4.82 -0.29 26 0 380 0
29SEP26 72.50 C 3.34 3.34 3.34 3.15 -0.24 27 21 390 0
29SEP26 75.00 C 2.05 2.11 1.85 1.90 -0.17 26 33 878 +6
29SEP26 77.50 C 1.08 1.14 1.05 1.15 -0.09 28 156 1,761 +92
29SEP26 80.00 C 0.68 0.68 0.60 0.68 -0.06 28 39 778 -30
29SEP26 82.50 C 0.37 0.38 0.35 0.39 -0.04 29 88 1,588 +9
29SEP26 85.00 C 0.24 0.24 0.24 0.24 -0.02 31 1 3,175 0
29SEP26 87.50 C 0.15 0.15 0.14 0.14 -0.01 32 60 2,374 +30
29SEP26 90.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 568 0
29SEP26 92.50 C 0.00 0.00 0.00 0.05 0.00 34 0 440 0
29SEP26 95.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 1,120 0
29SEP26 97.50 C 0.04 0.04 0.04 0.03 +0.01 38 1 184 0
29SEP26 100.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 372 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 253 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 320 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 211 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 567 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 190 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 166 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 64 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 74 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 46.25 -0.12 118 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 45.22 -0.15 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 44.22 -0.15 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 43.22 -0.15 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 42.26 -0.12 104 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 41.26 -0.12 101 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 40.26 -0.12 97 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 39.26 -0.12 93 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 38.38 0.00 102 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 37.26 -0.12 87 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 36.27 -0.11 85 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 35.27 -0.11 82 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 34.26 -0.12 77 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 33.26 -0.12 74 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 32.26 -0.12 71 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 31.24 -0.14 64 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 30.24 -0.14 61 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 29.25 -0.14 61 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 28.25 -0.14 58 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 27.25 -0.14 56 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 26.23 -0.16 0 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 25.24 -0.15 47 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 24.24 -0.15 45 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 21.90 +0.01 53 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 19.24 -0.15 32 0 14 0
29OCT26 57.50 C 0.00 0.00 0.00 16.74 -0.16 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.24 -0.20 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.87 -0.20 29 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.62 -0.21 29 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 7.58 -0.21 28 0 73 0
29OCT26 70.00 C 5.62 5.94 5.61 5.68 -0.33 27 117 313 +57
29OCT26 72.50 C 4.09 4.09 4.07 4.13 -0.16 27 31 239 +29
29OCT26 75.00 C 2.99 2.99 2.99 2.88 -0.22 26 30 867 0
29OCT26 77.50 C 2.00 2.00 2.00 1.96 -0.19 27 5 334 0
29OCT26 80.00 C 1.31 1.31 1.31 1.32 -0.12 27 10 356 +10
29OCT26 82.50 C 0.86 0.90 0.85 0.86 -0.11 27 54 1,501 +51
29OCT26 85.00 C 0.64 0.64 0.59 0.58 -0.08 28 75 800 +45
29OCT26 87.50 C 0.42 0.42 0.42 0.36 -0.07 28 32 420 +32
29OCT26 90.00 C 0.00 0.00 0.00 0.22 -0.05 28 0 183 0
29OCT26 92.50 C 0.23 0.23 0.23 0.14 -0.03 29 35 298 -30
29OCT26 95.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 290 0
29OCT26 97.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 21 0
29OCT26 100.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 23 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 6 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 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 42 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 45 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 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 49 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 53 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 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 58 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 46.25 -0.12 100 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 45.22 -0.15 83 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 44.22 -0.15 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 43.22 -0.15 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 42.26 -0.12 87 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 41.26 -0.12 84 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 40.26 -0.12 81 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 39.26 -0.12 78 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 38.38 0.00 84 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 37.26 -0.12 72 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 36.27 -0.11 70 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 35.27 -0.11 68 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 34.26 -0.12 64 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 33.26 -0.12 61 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 32.26 -0.12 59 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 31.24 -0.14 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 30.24 -0.14 51 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 29.25 -0.14 51 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 28.25 -0.14 48 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 27.25 -0.14 46 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 26.23 -0.16 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 25.24 -0.15 40 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 24.24 -0.15 38 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 21.90 +0.01 43 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.36 -0.04 36 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.99 -0.03 35 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.68 -0.04 33 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 12.30 -0.17 30 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 10.22 -0.17 29 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 8.30 -0.18 29 0 90 0
27NOV26 70.00 C 6.47 6.47 6.47 6.53 -0.33 28 30 255 0
27NOV26 72.50 C 4.97 4.97 4.97 5.03 -0.19 28 22 231 -1
27NOV26 75.00 C 0.00 0.00 0.00 3.79 -0.23 27 0 621 0
27NOV26 77.50 C 0.00 0.00 0.00 2.79 -0.23 27 0 375 0
27NOV26 80.00 C 0.00 0.00 0.00 2.04 -0.20 28 0 152 0
27NOV26 82.50 C 0.00 0.00 0.00 1.49 -0.16 28 0 172 0
27NOV26 85.00 C 1.17 1.17 1.17 1.05 -0.17 28 8 331 +8
27NOV26 87.50 C 0.90 0.90 0.90 0.72 -0.16 28 30 430 +30
27NOV26 90.00 C 0.00 0.00 0.00 0.49 -0.14 28 0 982 0
27NOV26 92.50 C 0.00 0.00 0.00 0.32 -0.12 28 0 196 0
27NOV26 95.00 C 0.00 0.00 0.00 0.21 -0.09 28 0 62 0
27NOV26 97.50 C 0.00 0.00 0.00 0.14 -0.07 28 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 0.09 -0.06 28 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.06 -0.04 29 0 32 0
27NOV26 105.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 3 0
27NOV26 107.50 C 0.00 0.00 0.00 0.02 -0.03 28 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 46.25 -0.12 84 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 45.22 -0.15 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 44.22 -0.15 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 43.22 -0.15 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 42.26 -0.12 73 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 41.26 -0.12 70 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 40.26 -0.12 67 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 39.26 -0.12 65 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 38.38 0.00 70 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 37.26 -0.12 60 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 36.27 -0.11 58 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 35.27 -0.11 56 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 34.26 -0.12 53 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 33.26 -0.12 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 32.26 -0.12 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 31.24 -0.14 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.24 -0.14 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.29 -0.10 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 28.32 -0.07 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.35 -0.04 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.41 +0.01 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.43 -0.01 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.48 0.00 41 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 22.10 0.00 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.72 0.00 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.41 +0.01 35 0 0 0
30DEC26 60.00 C 14.94 14.94 14.94 15.16 +0.22 33 4 3 -1
30DEC26 62.50 C 0.00 0.00 0.00 12.82 -0.24 30 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 10.85 -0.23 29 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 9.02 -0.23 29 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 7.33 -0.16 28 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 5.87 -0.17 28 0 82 0
30DEC26 75.00 C 4.63 4.74 4.63 4.63 -0.26 28 114 883 +112
30DEC26 77.50 C 0.00 0.00 0.00 3.60 -0.24 28 0 227 0
30DEC26 80.00 C 0.00 0.00 0.00 2.77 -0.19 28 0 195 0
30DEC26 82.50 C 0.00 0.00 0.00 2.13 -0.17 28 0 724 0
30DEC26 85.00 C 0.00 0.00 0.00 1.64 -0.08 28 0 656 0
30DEC26 87.50 C 1.39 1.39 1.29 1.23 -0.04 28 300 2,186 +255
30DEC26 90.00 C 1.07 1.07 1.07 0.90 -0.03 28 3 1,610 +3
30DEC26 92.50 C 0.87 0.87 0.87 0.66 -0.02 28 62 780 +62
30DEC26 95.00 C 0.66 0.66 0.66 0.48 -0.01 28 30 306 +30
30DEC26 97.50 C 0.00 0.00 0.00 0.34 0.00 28 0 376 0
30DEC26 100.00 C 0.00 0.00 0.00 0.24 +0.01 29 0 189 0
30DEC26 102.50 C 0.00 0.00 0.00 0.17 +0.01 29 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.08 0.00 29 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 68 0
30DEC26 112.50 C 0.00 0.00 0.00 0.04 0.00 29 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 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 46.31 -0.06 63 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 45.33 -0.04 61 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 44.36 -0.01 59 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 43.38 +0.01 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 42.41 +0.03 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 41.44 +0.05 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 40.46 +0.08 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 39.49 +0.04 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 38.52 +0.09 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 37.55 +0.08 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 36.59 +0.08 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 35.60 +0.18 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 34.60 +0.12 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 33.69 +0.18 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 32.74 -0.01 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.77 -0.04 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.83 -0.03 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.89 -0.02 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.94 -0.03 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 28.00 -0.03 40 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.08 -0.01 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.15 0.00 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.21 -0.04 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.91 -0.02 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.66 -0.02 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.48 +0.04 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.43 +0.07 33 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 14.43 +0.14 31 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 12.46 -0.17 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.75 -0.16 30 0 195 0
30MAR27 70.00 C 0.00 0.00 0.00 9.14 -0.31 29 0 397 0
30MAR27 72.50 C 0.00 0.00 0.00 7.74 -0.29 29 0 264 0
30MAR27 75.00 C 0.00 0.00 0.00 6.51 -0.27 28 0 313 0
30MAR27 77.50 C 0.00 0.00 0.00 5.44 -0.24 28 0 97 0
30MAR27 80.00 C 0.00 0.00 0.00 4.53 -0.22 28 0 284 0
30MAR27 82.50 C 0.00 0.00 0.00 3.75 -0.17 28 0 2,156 0
30MAR27 85.00 C 0.00 0.00 0.00 3.11 -0.18 28 0 676 0
30MAR27 87.50 C 0.00 0.00 0.00 2.58 -0.12 29 0 236 0
30MAR27 90.00 C 0.00 0.00 0.00 2.14 -0.11 29 0 257 0
30MAR27 92.50 C 0.00 0.00 0.00 1.72 -0.12 29 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 1.40 -0.13 29 0 66 0
30MAR27 97.50 C 0.00 0.00 0.00 1.13 -0.10 29 0 78 0
30MAR27 100.00 C 0.00 0.00 0.00 0.90 -0.11 29 0 575 0
30MAR27 102.50 C 0.00 0.00 0.00 0.73 -0.08 29 0 144 0
30MAR27 105.00 C 0.00 0.00 0.00 0.57 -0.10 29 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 0.46 -0.07 29 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.36 -0.08 29 0 143 0
30MAR27 112.50 C 0.00 0.00 0.00 0.29 -0.06 29 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.23 -0.05 29 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.18 -0.04 29 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.14 -0.04 29 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.11 -0.04 29 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.07 -0.03 29 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN27 28.00 C 0.00 0.00 0.00 46.53 +0.03 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 45.55 +0.01 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 44.58 +0.02 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 43.61 +0.02 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 42.65 +0.02 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 41.69 +0.02 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 40.74 +0.03 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 39.77 +0.02 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 38.89 +0.05 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 37.88 -0.01 44 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 36.94 -0.01 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 36.00 -0.01 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 35.12 +0.05 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 34.12 -0.01 41 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 33.18 -0.01 40 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 32.28 +0.02 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 31.37 +0.05 40 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 30.38 -0.01 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 29.45 -0.01 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 28.59 +0.05 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 27.61 -0.01 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.72 +0.02 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.80 -0.01 35 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.53 -0.04 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.36 -0.04 32 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 19.26 -0.06 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.27 +0.02 30 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 15.40 -0.02 30 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 13.62 +0.08 29 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 12.17 -0.14 29 0 541 0
29JUN27 70.00 C 10.28 10.28 10.28 10.35 -0.30 28 30 300 +30
29JUN27 72.50 C 0.00 0.00 0.00 9.06 -0.23 28 390 461 +390
29JUN27 75.00 C 0.00 0.00 0.00 7.87 -0.20 28 0 1,020 0
29JUN27 77.50 C 0.00 0.00 0.00 6.84 -0.22 28 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 5.97 -0.24 28 0 64 0
29JUN27 82.50 C 0.00 0.00 0.00 5.15 -0.26 28 0 30 0
29JUN27 85.00 C 0.00 0.00 0.00 4.47 -0.30 29 0 48 0
29JUN27 87.50 C 0.00 0.00 0.00 3.84 -0.30 29 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 3.31 -0.34 29 0 320 0
29JUN27 92.50 C 0.00 0.00 0.00 2.84 -0.33 29 0 102 0
29JUN27 95.00 C 0.00 0.00 0.00 2.44 -0.36 29 0 100 0
29JUN27 97.50 C 2.05 2.05 2.05 2.07 -0.37 29 3 94 +3
29JUN27 100.00 C 1.80 1.80 1.80 1.79 -0.35 29 15 52 +15
29JUN27 102.50 C 0.00 0.00 0.00 1.58 -0.31 30 0 397 0
29JUN27 105.00 C 0.00 0.00 0.00 1.38 -0.25 30 0 116 0
29JUN27 107.50 C 0.00 0.00 0.00 1.13 -0.33 30 0 67 0
29JUN27 110.00 C 0.00 0.00 0.00 0.97 -0.31 30 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.83 -0.28 30 0 158 0
29JUN27 115.00 C 0.00 0.00 0.00 0.71 -0.29 30 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.62 -0.27 30 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.52 -0.25 30 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.44 -0.26 30 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.38 -0.27 30 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.32 -0.26 30 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.27 -0.24 30 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.24 -0.23 30 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.20 -0.22 30 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.17 -0.21 31 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.15 -0.18 31 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.13 -0.18 31 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.11 -0.17 31 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.09 -0.16 31 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.08 -0.15 31 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.07 -0.13 31 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.06 -0.13 31 0 0 0
TOTAL CALL 2,877 64,121 +1,403
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 465 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 450 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 434 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 420 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 405 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 391 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 377 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 248 0 20 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 238 0 60 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 218 0 10 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 208 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 199 0 60 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 177 0 395 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 155 0 236 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 134 0 514 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 113 0 698 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 93 0 674 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 758 0
28AUG26 67.50 P 0.03 0.03 0.02 0.01 0.00 55 32 881 +6
28AUG26 70.00 P 0.08 0.08 0.05 0.05 -0.01 47 57 1,590 -4
28AUG26 72.50 P 0.26 0.27 0.19 0.22 -0.10 36 197 1,941 +90
28AUG26 75.00 P 1.18 1.48 1.05 1.16 -0.11 31 149 1,095 -142
28AUG26 77.50 P 3.18 3.65 3.18 3.54 +0.30 56 223 1,158 -1
28AUG26 80.00 P 0.00 0.00 0.00 6.07 +0.38 85 0 419 -314
28AUG26 82.50 P 0.00 0.00 0.00 8.41 +0.23 89 0 102 -99
28AUG26 85.00 P 0.00 0.00 0.00 10.82 +0.14 85 0 150 0
28AUG26 87.50 P 0.00 0.00 0.00 13.34 +0.16 108 0 45 0
28AUG26 90.00 P 0.00 0.00 0.00 15.98 +0.30 156 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.62 +0.44 195 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.93 +0.25 180 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.54 +0.36 217 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.21 +0.53 258 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 28.61 +0.43 259 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 30.96 +0.28 245 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 33.61 +0.43 289 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 36.06 +0.38 295 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 38.73 +0.55 336 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 40.96 +0.28 297 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 43.78 +0.60 370 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 46.23 +0.55 375 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 48.56 +0.38 355 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 51.29 +0.61 409 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 53.47 +0.29 355 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 56.09 +0.41 395 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 58.59 +0.41 406 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 61.09 +0.41 416 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 63.44 +0.26 385 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 65.97 +0.29 404 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 68.61 +0.43 451 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 70.91 +0.23 400 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 73.38 +0.20 394 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 76.00 +0.32 449 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 78.61 +0.43 489 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 81.11 +0.43 498 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
04SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
04SEP26 65.00 P 0.04 0.04 0.04 0.01 0.00 33 4 7 +4
04SEP26 66.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
04SEP26 67.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 4 0
04SEP26 68.00 P 0.00 0.00 0.00 0.04 -0.04 28 0 2 0
04SEP26 69.00 P 0.00 0.00 0.00 0.08 -0.07 27 0 11 0
04SEP26 70.00 P 0.32 0.32 0.30 0.17 -0.10 27 16 61 +16
04SEP26 71.00 P 0.50 0.50 0.48 0.34 -0.11 27 9 81 +9
04SEP26 72.00 P 0.74 0.74 0.74 0.60 -0.10 27 19 100 +2
04SEP26 73.00 P 1.10 1.14 1.10 0.97 -0.09 28 5 65 +5
04SEP26 74.00 P 1.60 1.64 1.60 1.48 -0.04 28 2 4 +2
04SEP26 75.00 P 2.02 2.02 2.02 2.13 +0.06 29 5 5 +5
04SEP26 76.00 P 2.85 2.85 2.85 2.89 +0.15 31 14 9 +4
04SEP26 77.00 P 3.66 3.74 3.66 3.72 +0.20 32 13 13 +8
04SEP26 78.00 P 0.00 0.00 0.00 4.62 +0.25 35 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 5.42 +0.15 31 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 6.37 +0.16 32 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 7.34 +0.17 33 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 8.31 +0.17 33 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 9.30 +0.17 34 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 10.29 +0.16 34 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 11.29 +0.17 37 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 12.28 +0.16 34 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 13.33 -0.05 52 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 14.28 -0.10 40 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 15.29 -0.09 49 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 16.27 -0.09 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 17.27 -0.09 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 18.37 0.00 73 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 19.30 -0.07 63 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 20.27 -0.10 0 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 21.27 -0.10 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 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 62 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 57 0 184 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 199 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 294 0
29SEP26 52.50 P 0.04 0.04 0.04 0.01 0.00 42 1 465 0
29SEP26 55.00 P 0.06 0.06 0.06 0.01 0.00 37 9 522 +9
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 327 0
29SEP26 60.00 P 0.13 0.13 0.13 0.04 -0.02 32 10 2,239 0
29SEP26 62.50 P 0.18 0.18 0.18 0.10 -0.04 31 3 1,016 +2
29SEP26 65.00 P 0.31 0.31 0.30 0.24 -0.07 30 20 2,675 +17
29SEP26 67.50 P 0.59 0.60 0.54 0.54 -0.05 29 94 4,236 +20
29SEP26 70.00 P 1.03 1.13 0.98 1.07 -0.01 29 148 1,645 +58
29SEP26 72.50 P 1.94 1.98 1.76 1.90 -0.01 28 66 1,428 +6
29SEP26 75.00 P 3.21 3.21 3.21 3.18 +0.11 28 1 1,955 +1
29SEP26 77.50 P 4.74 4.74 4.66 4.88 0.00 28 60 1,066 +30
29SEP26 80.00 P 0.00 0.00 0.00 7.08 +0.34 32 0 3,826 0
29SEP26 82.50 P 0.00 0.00 0.00 9.15 +0.19 31 0 1,214 0
29SEP26 85.00 P 0.00 0.00 0.00 11.44 +0.14 31 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 13.93 +0.24 35 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 16.48 +0.12 42 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 18.94 +0.13 45 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 21.46 +0.09 50 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 23.92 +0.13 52 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 26.42 +0.12 56 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.92 +0.12 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.46 +0.17 65 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.91 +0.12 66 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 36.45 +0.16 71 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 38.91 +0.12 72 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.41 +0.13 75 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.95 +0.17 81 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.45 +0.17 84 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 48.60 -0.16 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.44 +0.17 89 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.94 +0.17 92 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.44 +0.17 95 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 58.59 -0.17 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 61.09 -0.17 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 63.58 -0.18 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 66.08 -0.18 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 68.61 -0.14 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 71.07 -0.18 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 73.57 -0.18 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 76.08 -0.17 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 78.61 -0.13 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 81.11 -0.13 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 82 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 74 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 64 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 0.00 35 0 48 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 33 0
29OCT26 55.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 204 0
29OCT26 57.50 P 0.20 0.20 0.20 0.08 -0.02 30 30 257 0
29OCT26 60.00 P 0.29 0.29 0.29 0.16 -0.04 29 3 269 +2
29OCT26 62.50 P 0.00 0.00 0.00 0.34 -0.05 29 0 430 0
29OCT26 65.00 P 0.72 0.75 0.68 0.63 -0.06 29 135 1,390 +120
29OCT26 67.50 P 1.14 1.16 1.07 1.11 -0.06 29 122 653 +112
29OCT26 70.00 P 1.73 1.85 1.72 1.77 -0.01 28 75 1,679 +45
29OCT26 72.50 P 2.69 2.69 2.69 2.72 +0.04 27 1 1,089 0
29OCT26 75.00 P 0.00 0.00 0.00 3.98 +0.10 27 0 544 0
29OCT26 77.50 P 5.61 5.61 5.61 5.55 +0.10 27 60 315 +30
29OCT26 80.00 P 0.00 0.00 0.00 7.37 +0.04 27 0 138 0
29OCT26 82.50 P 0.00 0.00 0.00 9.42 +0.06 28 0 346 0
29OCT26 85.00 P 0.00 0.00 0.00 11.63 +0.09 28 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 13.93 -0.04 27 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 16.48 +0.12 32 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 18.94 +0.13 35 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 21.46 +0.09 38 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 23.92 +0.12 40 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 26.42 +0.12 43 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 28.92 +0.12 46 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 31.46 +0.17 50 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 33.91 +0.12 51 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 36.45 +0.16 55 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 38.91 +0.12 56 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 41.41 +0.13 58 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 43.95 +0.17 62 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 46.45 +0.17 65 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 48.79 +0.02 57 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 51.44 +0.17 69 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 53.94 +0.14 71 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 56.44 +0.14 73 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 58.72 -0.12 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 61.25 -0.04 61 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 63.71 -0.08 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 66.24 -0.05 62 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 68.73 -0.10 54 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 71.25 -0.04 69 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 73.77 -0.06 74 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 76.23 -0.06 67 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 78.75 -0.07 75 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 81.22 -0.06 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 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 46 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 41 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.02 0.00 33 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.03 0.00 33 0 13 0
27NOV26 52.50 P 0.00 0.00 0.00 0.06 0.00 32 0 124 0
27NOV26 55.00 P 0.00 0.00 0.00 0.12 0.00 31 0 101 0
27NOV26 57.50 P 0.00 0.00 0.00 0.22 -0.01 31 0 130 0
27NOV26 60.00 P 0.00 0.00 0.00 0.41 -0.01 30 0 176 0
27NOV26 62.50 P 0.84 0.84 0.80 0.69 -0.02 30 40 372 +30
27NOV26 65.00 P 1.22 1.22 1.14 1.11 -0.03 30 36 1,189 +28
27NOV26 67.50 P 1.76 1.76 1.64 1.70 -0.01 29 41 650 +23
27NOV26 70.00 P 2.46 2.46 2.46 2.46 +0.03 29 30 636 -30
27NOV26 72.50 P 0.00 0.00 0.00 3.45 +0.05 28 0 958 0
27NOV26 75.00 P 0.00 0.00 0.00 4.70 +0.04 28 0 828 0
27NOV26 77.50 P 6.00 6.16 6.00 6.22 +0.01 28 3 1,573 -1
27NOV26 80.00 P 0.00 0.00 0.00 8.01 +0.14 28 0 270 0
27NOV26 82.50 P 0.00 0.00 0.00 9.84 -0.02 28 0 270 0
27NOV26 85.00 P 0.00 0.00 0.00 11.93 0.00 28 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 14.16 -0.05 28 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 16.48 0.00 28 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 18.94 +0.07 30 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 21.46 +0.09 33 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 23.92 +0.10 35 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 26.42 +0.05 38 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 28.92 +0.05 40 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 31.46 +0.11 43 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 33.91 +0.07 44 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 36.45 +0.09 48 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 38.91 +0.05 48 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 41.41 +0.04 50 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 43.95 +0.12 54 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 46.45 +0.10 56 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 48.80 -0.05 51 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 51.44 +0.09 59 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 53.94 +0.12 61 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 56.44 +0.09 63 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 58.78 -0.07 56 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 61.29 -0.05 59 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 63.78 -0.05 59 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 66.28 -0.05 61 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 68.77 -0.07 62 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 71.27 -0.04 63 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 73.78 -0.05 66 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 76.27 -0.05 66 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 78.77 -0.05 68 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 81.26 -0.04 68 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 0.00 32 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 133 0
30DEC26 52.50 P 0.00 0.00 0.00 0.14 -0.03 31 0 125 0
30DEC26 55.00 P 0.00 0.00 0.00 0.25 -0.05 31 0 278 0
30DEC26 57.50 P 0.61 0.61 0.61 0.43 -0.06 31 20 390 0
30DEC26 60.00 P 0.81 0.81 0.81 0.69 -0.07 30 3 2,449 0
30DEC26 62.50 P 1.15 1.15 1.15 1.07 -0.08 30 1 1,590 0
30DEC26 65.00 P 0.00 0.00 0.00 1.59 -0.03 30 0 716 0
30DEC26 67.50 P 2.26 2.26 2.15 2.18 -0.06 29 34 1,202 +4
30DEC26 70.00 P 3.07 3.07 2.93 3.04 +0.03 29 12 2,232 +12
30DEC26 72.50 P 4.10 4.10 4.10 4.06 +0.04 28 1 1,111 +1
30DEC26 75.00 P 5.37 5.39 5.34 5.31 +0.06 28 114 757 0
30DEC26 77.50 P 0.00 0.00 0.00 6.81 +0.13 28 0 362 0
30DEC26 80.00 P 0.00 0.00 0.00 8.57 +0.17 29 0 2,584 0
30DEC26 82.50 P 0.00 0.00 0.00 10.33 +0.07 28 0 932 0
30DEC26 85.00 P 0.00 0.00 0.00 12.32 +0.09 28 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 14.45 +0.04 28 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 16.77 +0.10 29 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 19.08 +0.13 29 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 21.46 +0.07 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.92 +0.09 31 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 26.42 +0.05 34 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 28.95 +0.08 37 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.46 +0.11 39 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.91 +0.04 40 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.45 +0.09 43 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.91 +0.05 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.44 +0.07 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.95 +0.12 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.45 +0.10 50 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 48.93 +0.08 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 51.44 +0.09 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 53.94 +0.12 55 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 56.44 +0.09 56 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 58.79 -0.06 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 61.29 -0.05 53 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 63.78 -0.06 54 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 66.28 -0.05 56 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 68.78 -0.06 57 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 71.28 -0.05 58 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 73.78 -0.05 60 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 76.27 -0.05 60 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 78.77 -0.05 62 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 81.27 -0.05 63 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 0.00 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.10 0.00 34 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.15 -0.01 34 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.18 -0.01 34 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.22 -0.01 33 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.27 -0.01 33 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.32 -0.01 33 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.38 -0.02 33 0 100 0
30MAR27 52.50 P 0.69 0.69 0.69 0.57 -0.02 32 1 154 0
30MAR27 55.00 P 0.00 0.00 0.00 0.82 -0.02 32 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 1.16 -0.02 32 0 239 0
30MAR27 60.00 P 0.00 0.00 0.00 1.55 +0.02 31 0 306 0
30MAR27 62.50 P 0.00 0.00 0.00 2.02 -0.02 30 0 189 0
30MAR27 65.00 P 0.00 0.00 0.00 2.64 -0.02 30 0 1,517 0
30MAR27 67.50 P 0.00 0.00 0.00 3.38 0.00 29 0 219 0
30MAR27 70.00 P 4.29 4.29 4.29 4.28 +0.02 29 30 1,106 +30
30MAR27 72.50 P 0.00 0.00 0.00 5.36 -0.01 28 0 345 0
30MAR27 75.00 P 0.00 0.00 0.00 6.62 +0.12 28 0 312 0
30MAR27 77.50 P 0.00 0.00 0.00 8.05 +0.10 28 0 697 0
30MAR27 80.00 P 0.00 0.00 0.00 9.66 +0.09 28 0 235 0
30MAR27 82.50 P 0.00 0.00 0.00 11.45 +0.02 28 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 13.25 -0.03 28 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 15.23 -0.22 28 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 17.31 -0.22 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.47 -0.21 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.68 -0.03 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.01 +0.02 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.42 +0.03 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.95 +0.08 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.46 +0.11 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.91 +0.04 33 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.45 +0.08 36 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 38.91 +0.05 36 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 41.44 +0.07 38 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 43.95 +0.09 40 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 46.45 +0.10 42 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 48.93 +0.08 43 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 51.44 +0.09 44 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 53.94 +0.09 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 56.44 +0.09 47 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 58.79 -0.06 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 61.29 -0.05 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 63.78 -0.06 46 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 66.28 -0.05 47 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 68.78 -0.06 48 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 71.28 -0.05 49 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 73.78 -0.05 50 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 76.27 -0.05 51 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 78.77 -0.05 52 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 81.27 -0.05 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 84 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
29JUN27 40.00 P 0.42 0.42 0.42 0.10 +0.02 32 1 100 +1
29JUN27 41.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.15 +0.02 32 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.18 +0.02 32 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.22 +0.03 32 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.27 +0.03 32 0 54 0
29JUN27 46.00 P 0.00 0.00 0.00 0.32 +0.03 32 0 69 0
29JUN27 47.00 P 0.00 0.00 0.00 0.38 +0.03 31 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.45 +0.03 31 0 3 0
29JUN27 49.00 P 0.00 0.00 0.00 0.53 +0.04 31 0 5 0
29JUN27 50.00 P 0.00 0.00 0.00 0.63 +0.05 31 0 63 0
29JUN27 52.50 P 0.00 0.00 0.00 0.89 +0.05 31 0 114 0
29JUN27 55.00 P 0.00 0.00 0.00 1.25 +0.05 31 0 142 0
29JUN27 57.50 P 0.00 0.00 0.00 1.70 +0.05 31 0 54 0
29JUN27 60.00 P 0.00 0.00 0.00 2.25 +0.05 31 0 218 0
29JUN27 62.50 P 0.00 0.00 0.00 2.89 +0.04 30 0 174 0
29JUN27 65.00 P 0.00 0.00 0.00 3.68 +0.03 30 0 169 0
29JUN27 67.50 P 4.84 4.84 4.84 4.58 +0.01 30 30 153 +30
29JUN27 70.00 P 0.00 0.00 0.00 5.59 +0.01 30 0 126 0
29JUN27 72.50 P 6.80 6.80 6.80 6.76 -0.02 30 601 754 +601
29JUN27 75.00 P 0.00 0.00 0.00 8.05 -0.03 30 0 1,279 0
29JUN27 77.50 P 0.00 0.00 0.00 9.52 +0.02 30 0 12 0
29JUN27 80.00 P 0.00 0.00 0.00 11.14 +0.04 30 0 5 0
29JUN27 82.50 P 0.00 0.00 0.00 12.82 -0.16 30 0 41 0
29JUN27 85.00 P 0.00 0.00 0.00 14.61 -0.19 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 16.51 -0.23 31 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 18.46 -0.19 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.51 -0.03 31 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 22.58 -0.02 30 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 24.71 -0.17 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.96 -0.12 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.27 +0.13 31 0 323 0
29JUN27 105.00 P 0.00 0.00 0.00 31.49 +0.05 29 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.91 +0.04 30 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 36.45 +0.08 32 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 38.91 +0.05 33 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 41.44 +0.07 34 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 43.95 +0.09 36 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 46.45 +0.10 37 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 48.93 +0.08 38 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 51.44 +0.09 39 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 53.94 +0.09 41 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 56.44 +0.09 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 58.79 -0.06 39 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 61.29 -0.05 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 63.78 -0.06 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 66.28 -0.05 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 68.78 -0.06 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 71.28 -0.05 44 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 73.78 -0.05 45 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 76.27 -0.05 45 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 78.77 -0.05 46 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 81.27 -0.05 47 0 0 0
TOTAL PUT 2,581 81,081 +772
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$ 4.045
28AUG26 3.00 C 0.00 0.00 0.00 1.05 +0.05 202 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.95 +0.05 183 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.85 +0.05 164 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.75 +0.05 145 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.66 +0.05 161 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.55 +0.05 109 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.45 +0.05 91 0 235 0
28AUG26 3.70 C 0.00 0.00 0.00 0.35 +0.05 73 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.25 +0.04 55 0 15 0
28AUG26 3.90 C 0.00 0.00 0.00 0.15 +0.03 36 0 1,310 0
28AUG26 4.00 C 0.10 0.10 0.10 0.08 +0.02 45 1 133 -1
28AUG26 4.10 C 0.05 0.05 0.03 0.03 0.00 43 165 377 -112
28AUG26 4.20 C 0.02 0.02 0.02 0.01 0.00 46 137 87 -110
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 98 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 82 0 148 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 98 0 101 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 113 0 367 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 127 0 79 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 141 0 688 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 154 0 153 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 167 0 330 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 197 0 279 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 224 0 671 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 250 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 274 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 297 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 339 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 358 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 377 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 394 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.86 +0.04 42 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.76 +0.03 37 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.67 +0.05 40 0 215 0
29SEP26 3.50 C 0.00 0.00 0.00 0.58 +0.04 40 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.50 +0.05 41 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.43 +0.05 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.34 +0.03 38 0 80 0
29SEP26 3.90 C 0.30 0.30 0.30 0.28 +0.03 39 1 226 +1
29SEP26 4.00 C 0.00 0.00 0.00 0.22 +0.02 39 0 440 0
29SEP26 4.10 C 0.00 0.00 0.00 0.18 +0.02 40 0 24 0
29SEP26 4.20 C 0.00 0.00 0.00 0.14 +0.02 40 0 100 0
29SEP26 4.30 C 0.00 0.00 0.00 0.11 +0.02 41 0 155 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 +0.01 40 0 338 0
29SEP26 4.50 C 0.06 0.07 0.06 0.06 +0.01 40 30 398 -10
29SEP26 4.60 C 0.00 0.00 0.00 0.05 +0.01 42 0 334 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 0.00 40 0 218 0
29SEP26 4.80 C 0.03 0.03 0.03 0.02 0.00 39 20 236 +20
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 170 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 232 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 64 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 103 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 114 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 1.07 +0.05 41 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.98 +0.04 43 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.89 +0.04 43 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.80 +0.05 42 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.71 +0.05 40 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.64 +0.05 43 0 13 0
29OCT26 3.60 C 0.00 0.00 0.00 0.55 +0.04 39 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.49 +0.05 41 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.42 +0.04 40 0 93 0
29OCT26 3.90 C 0.00 0.00 0.00 0.36 +0.02 40 0 92 0
29OCT26 4.00 C 0.00 0.00 0.00 0.31 +0.03 41 0 40 0
29OCT26 4.10 C 0.27 0.27 0.27 0.26 +0.03 40 8 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.21 +0.02 39 0 16 0
29OCT26 4.30 C 0.00 0.00 0.00 0.18 +0.02 40 0 35 0
29OCT26 4.40 C 0.00 0.00 0.00 0.15 +0.02 40 0 25 0
29OCT26 4.50 C 0.00 0.00 0.00 0.13 +0.02 41 0 239 0
29OCT26 4.60 C 0.00 0.00 0.00 0.10 +0.01 40 0 117 0
29OCT26 4.70 C 0.00 0.00 0.00 0.08 0.00 40 0 10 0
29OCT26 4.80 C 0.00 0.00 0.00 0.07 +0.01 41 0 17 0
29OCT26 4.90 C 0.00 0.00 0.00 0.06 +0.01 42 0 1 0
29OCT26 5.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 20 0
29OCT26 5.25 C 0.00 0.00 0.00 0.02 0.00 39 0 160 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.10 +0.05 45 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.00 +0.04 41 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.92 +0.05 42 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.83 +0.04 41 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.75 +0.04 40 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.69 +0.05 43 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.62 +0.05 43 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.55 +0.05 42 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.49 +0.03 42 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.44 +0.05 43 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.38 +0.04 42 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.33 +0.03 41 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.28 +0.02 40 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.24 +0.02 40 0 12 0
27NOV26 4.40 C 0.00 0.00 0.00 0.21 +0.02 41 0 150 0
27NOV26 4.50 C 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.16 +0.02 41 0 8 0
27NOV26 4.70 C 0.00 0.00 0.00 0.14 +0.02 42 0 10 0
27NOV26 4.80 C 0.00 0.00 0.00 0.12 +0.02 42 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.14 +0.06 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.05 +0.05 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.97 +0.06 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.89 +0.06 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.82 +0.06 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.74 +0.05 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.67 +0.04 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.61 +0.04 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.55 +0.04 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.49 +0.03 42 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.43 +0.03 41 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.39 +0.03 41 0 40 0
30DEC26 4.20 C 0.00 0.00 0.00 0.35 +0.03 42 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.30 +0.02 40 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.27 +0.01 41 0 109 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 +0.02 41 0 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.21 +0.01 41 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.19 +0.01 42 0 57 0
30DEC26 4.80 C 0.00 0.00 0.00 0.17 +0.02 42 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 +0.01 42 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 129 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 0.00 41 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 +0.01 43 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 0.00 41 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 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 58 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.22 +0.06 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.14 +0.06 45 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.07 +0.06 45 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.99 +0.05 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.93 +0.06 44 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.86 +0.06 43 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.79 +0.04 42 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.74 +0.04 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.68 +0.04 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.61 +0.03 41 0 100 0
30MAR27 4.00 C 0.00 0.00 0.00 0.56 +0.03 41 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.52 +0.03 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.48 +0.03 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.44 +0.02 41 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.40 +0.02 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.37 +0.02 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.33 +0.01 40 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.31 +0.02 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.29 +0.02 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.25 +0.02 40 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.23 +0.02 41 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.14 +0.01 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.09 0.00 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 0.00 40 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 39 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 38 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 41 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 44 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 1.30 +0.07 45 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.22 +0.06 44 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.15 +0.06 44 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.08 +0.05 43 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.02 +0.05 43 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.96 +0.06 43 0 80 0
29JUN27 3.60 C 0.00 0.00 0.00 0.90 +0.05 43 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.84 +0.04 42 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.78 +0.03 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.73 +0.03 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.68 +0.04 41 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.63 +0.03 41 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.60 +0.04 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.56 +0.03 42 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.52 +0.04 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.48 +0.03 41 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.45 +0.03 41 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.41 +0.02 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.39 +0.02 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.34 +0.02 41 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.29 +0.02 42 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.20 +0.02 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.14 +0.01 42 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.11 0.00 41 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 1 0
TOTAL CALL 362 16,000 -212
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 211 0 150 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 169 0 103 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 149 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 128 0 183 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 108 0 70 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 88 0 128 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 176 0
28AUG26 3.90 P 0.01 0.01 0.01 0.01 -0.02 46 10 480 0
28AUG26 4.00 P 0.03 0.03 0.02 0.03 -0.04 41 13 364 0
28AUG26 4.10 P 0.09 0.09 0.09 0.08 -0.05 39 5 167 -5
28AUG26 4.20 P 0.00 0.00 0.00 0.16 -0.06 39 0 232 0
28AUG26 4.30 P 0.00 0.00 0.00 0.26 -0.05 56 0 343 0
28AUG26 4.40 P 0.00 0.00 0.00 0.36 -0.05 72 0 95 0
28AUG26 4.50 P 0.00 0.00 0.00 0.47 -0.04 109 0 135 -6
28AUG26 4.60 P 0.00 0.00 0.00 0.57 -0.04 126 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.67 -0.04 141 0 45 0
28AUG26 4.80 P 0.00 0.00 0.00 0.77 -0.04 155 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.86 -0.05 138 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 0.97 -0.04 183 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.22 -0.04 215 0 25 0
28AUG26 5.50 P 0.00 0.00 0.00 1.46 -0.05 204 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 1.72 -0.04 271 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.97 -0.04 298 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.21 -0.05 273 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.46 -0.05 294 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.71 -0.05 314 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.97 -0.04 385 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.22 -0.04 405 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.47 -0.04 424 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 42 0 220 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 -0.02 39 0 202 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 -0.02 39 0 582 0
29SEP26 3.80 P 0.08 0.09 0.08 0.09 -0.02 39 21 333 +21
29SEP26 3.90 P 0.00 0.00 0.00 0.12 -0.03 38 0 153 0
29SEP26 4.00 P 0.15 0.16 0.15 0.17 -0.03 40 43 454 +28
29SEP26 4.10 P 0.00 0.00 0.00 0.22 -0.04 39 0 613 0
29SEP26 4.20 P 0.00 0.00 0.00 0.28 -0.04 39 0 364 0
29SEP26 4.30 P 0.00 0.00 0.00 0.35 -0.04 40 0 128 0
29SEP26 4.40 P 0.00 0.00 0.00 0.43 -0.04 41 0 20 0
29SEP26 4.50 P 0.00 0.00 0.00 0.51 -0.04 42 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.60 -0.04 44 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.68 -0.05 41 0 56 0
29SEP26 4.80 P 0.00 0.00 0.00 0.77 -0.05 41 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.88 -0.04 49 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.99 -0.02 57 0 22 0
29SEP26 5.25 P 0.00 0.00 0.00 1.22 -0.04 56 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.47 -0.04 64 0 20 0
29SEP26 5.75 P 0.00 0.00 0.00 1.72 -0.04 71 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.97 -0.04 77 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.21 -0.05 74 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.47 -0.04 89 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.71 -0.05 85 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.97 -0.04 101 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.22 -0.04 106 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.47 -0.04 111 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.71 -0.05 104 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.97 -0.04 120 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.22 -0.04 124 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.47 -0.04 128 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.72 -0.04 132 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.97 -0.04 136 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.22 -0.04 140 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.47 -0.04 144 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.72 -0.04 147 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 -0.01 39 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 -0.01 42 0 13 0
29OCT26 3.40 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29OCT26 3.50 P 0.07 0.07 0.07 0.07 -0.01 41 66 85 +66
29OCT26 3.60 P 0.09 0.09 0.09 0.09 -0.01 40 66 114 +66
29OCT26 3.70 P 0.00 0.00 0.00 0.12 -0.02 40 0 6 0
29OCT26 3.80 P 0.00 0.00 0.00 0.15 -0.03 39 0 8 0
29OCT26 3.90 P 0.00 0.00 0.00 0.19 -0.02 39 0 32 0
29OCT26 4.00 P 0.00 0.00 0.00 0.24 -0.03 40 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.29 -0.04 39 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.35 -0.04 40 0 47 0
29OCT26 4.30 P 0.00 0.00 0.00 0.41 -0.04 39 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.48 -0.05 39 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.56 -0.04 40 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.64 -0.04 41 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.72 -0.05 41 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.81 -0.05 42 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.90 -0.04 43 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.99 -0.04 43 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.23 -0.04 47 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.47 -0.04 49 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.72 -0.04 54 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.07 0.00 43 0 50 0
27NOV26 3.40 P 0.00 0.00 0.00 0.09 0.00 42 0 4 0
27NOV26 3.50 P 0.11 0.11 0.11 0.11 -0.01 41 4 4 0
27NOV26 3.60 P 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
27NOV26 3.70 P 0.16 0.16 0.16 0.17 -0.02 41 5 5 +5
27NOV26 3.80 P 0.19 0.19 0.19 0.21 -0.02 41 2 12 +2
27NOV26 3.90 P 0.00 0.00 0.00 0.25 -0.02 41 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.29 -0.03 40 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.35 -0.03 41 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.41 -0.04 41 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.46 -0.05 39 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.53 -0.05 40 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.61 -0.04 41 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.68 -0.05 40 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 0.76 -0.05 41 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.83 -0.06 39 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.92 -0.06 40 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.00 -0.06 39 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.23 -0.06 40 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.47 -0.05 42 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.72 -0.05 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 -0.01 41 0 29 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 -0.01 42 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 -0.02 41 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 -0.02 42 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.26 -0.02 41 0 222 0
30DEC26 3.90 P 0.00 0.00 0.00 0.30 -0.03 41 0 622 0
30DEC26 4.00 P 0.00 0.00 0.00 0.35 -0.03 41 0 128 0
30DEC26 4.10 P 0.00 0.00 0.00 0.40 -0.03 41 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.45 -0.05 40 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.52 -0.04 41 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.59 -0.04 41 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.65 -0.04 40 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.72 -0.05 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.79 -0.06 40 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.87 -0.06 40 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.95 -0.06 40 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.03 -0.06 39 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.26 -0.05 41 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.48 -0.06 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.72 -0.05 42 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.97 -0.05 45 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.21 -0.06 45 0 32 0
30DEC26 6.50 P 0.00 0.00 0.00 2.47 -0.05 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.72 -0.05 56 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.97 -0.04 59 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.22 -0.04 62 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.47 -0.04 65 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.71 -0.05 62 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.97 -0.04 70 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.22 -0.04 72 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.47 -0.04 75 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.72 -0.04 77 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.97 -0.04 79 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.22 -0.04 82 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.47 -0.04 84 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.72 -0.04 86 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 -0.01 40 0 10 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.16 -0.02 40 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 -0.02 41 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.24 -0.02 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.27 -0.02 41 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.31 -0.03 41 0 7 0
30MAR27 3.80 P 0.34 0.34 0.34 0.36 -0.02 41 1 14 +1
30MAR27 3.90 P 0.00 0.00 0.00 0.41 -0.02 41 0 21 0
30MAR27 4.00 P 0.00 0.00 0.00 0.46 -0.02 41 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.51 -0.03 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.57 -0.02 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.62 -0.04 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.69 -0.03 41 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.75 -0.04 40 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.81 -0.05 40 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.89 -0.04 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.96 -0.05 40 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.03 -0.05 40 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.12 -0.05 41 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.32 -0.05 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.53 -0.05 40 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.75 -0.06 40 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.98 -0.06 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.21 -0.06 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.47 -0.05 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.72 -0.05 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.97 -0.05 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.22 -0.04 51 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.47 -0.04 53 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.71 -0.05 52 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.97 -0.04 57 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.22 -0.04 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.47 -0.04 61 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.72 -0.04 63 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.97 -0.04 65 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.22 -0.04 67 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.15 0.00 42 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.17 -0.01 41 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.20 -0.01 41 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 0.24 -0.01 42 0 25 0
29JUN27 3.40 P 0.00 0.00 0.00 0.27 -0.01 41 0 30 0
29JUN27 3.50 P 0.00 0.00 0.00 0.31 -0.02 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.35 -0.02 41 0 14 0
29JUN27 3.70 P 0.00 0.00 0.00 0.40 -0.01 42 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.44 -0.02 41 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.49 -0.02 41 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.54 -0.02 41 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.59 -0.02 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.64 -0.03 40 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.70 -0.03 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.76 -0.03 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.82 -0.04 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.89 -0.04 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.96 -0.04 40 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.03 -0.05 40 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.11 -0.04 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.18 -0.05 40 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.38 -0.05 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.58 -0.05 40 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.79 -0.06 39 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.00 -0.07 38 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.24 -0.06 39 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.47 -0.06 38 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.72 -0.05 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.97 -0.05 43 0 0 0
TOTAL PUT 236 10,488 +178
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$ 94.200
28AUG26 60.00 C 0.00 0.00 0.00 34.21 +5.30 169 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 31.71 +4.75 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 29.21 +5.29 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 26.71 +4.69 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 24.21 +4.73 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 22.02 +5.59 220 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 19.57 +5.60 203 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 17.14 +5.58 187 0 0 0
28AUG26 80.00 C 14.10 16.55 14.10 14.39 +5.13 133 8 4 -5
28AUG26 82.50 C 0.00 0.00 0.00 12.09 +4.74 134 0 10 0
28AUG26 85.00 C 0.00 0.00 0.00 9.91 +4.50 134 0 12 0
28AUG26 87.50 C 0.00 0.00 0.00 7.91 +4.11 134 0 11 0
28AUG26 90.00 C 6.90 6.90 6.90 6.18 +3.65 136 1 585 -1
28AUG26 92.50 C 4.00 4.88 4.00 4.62 +3.02 134 33 115 -20
28AUG26 95.00 C 3.30 3.30 3.13 3.43 +2.48 136 23 214 -22
28AUG26 97.50 C 2.25 3.39 2.03 2.46 +1.92 137 169 137 +46
28AUG26 100.00 C 1.69 2.30 1.69 1.68 +1.39 136 183 195 +106
28AUG26 102.50 C 1.36 1.50 0.90 1.12 +0.97 136 135 108 +19
28AUG26 105.00 C 0.95 1.20 0.95 0.72 +0.65 136 14 151 +13
28AUG26 107.50 C 0.50 0.61 0.50 0.45 +0.41 135 18 392 -15
28AUG26 110.00 C 0.34 0.50 0.31 0.27 +0.25 135 82 302 +2
28AUG26 112.50 C 0.00 0.00 0.00 0.16 +0.15 135 0 54 0
28AUG26 115.00 C 0.00 0.00 0.00 0.09 +0.08 135 0 100 0
28AUG26 117.50 C 0.12 0.12 0.12 0.05 +0.04 135 1 58 0
28AUG26 120.00 C 0.00 0.00 0.00 0.03 +0.02 136 0 201 0
28AUG26 122.50 C 0.00 0.00 0.00 0.02 +0.01 139 0 99 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 138 0 45 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 147 0 108 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 155 0 154 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 164 0 69 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 171 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 179 0 76 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 187 0 43 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 194 0 48 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 202 0 10 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 209 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 216 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 229 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 236 0 49 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 242 0 161 0
04SEP26 68.00 C 0.00 0.00 0.00 26.66 +5.17 132 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 25.69 +5.07 129 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 24.71 +5.18 125 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 23.73 +5.11 121 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 22.76 +5.13 118 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 21.80 +5.63 115 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 20.83 +5.59 112 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 19.88 +5.56 109 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 18.93 +5.51 107 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 17.97 +5.43 103 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 17.04 +5.36 101 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 15.79 +4.94 86 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 14.91 +4.87 86 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 14.05 +4.79 86 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 13.21 +4.69 86 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 12.39 +4.58 86 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 11.59 +4.46 86 0 0 0
04SEP26 85.00 C 10.00 10.00 10.00 10.82 +4.33 86 2 0 -2
04SEP26 86.00 C 0.00 0.00 0.00 10.08 +4.20 86 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 9.37 +3.91 86 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 8.69 +3.76 86 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 8.03 +3.61 86 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 7.41 +3.46 86 0 1 0
04SEP26 91.00 C 0.00 0.00 0.00 6.82 +3.30 86 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 6.26 +3.14 86 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 5.75 +2.99 86 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 5.24 +2.81 86 0 0 0
04SEP26 95.00 C 4.20 4.20 4.20 4.80 +2.67 87 1 1 +1
04SEP26 96.00 C 0.00 0.00 0.00 4.37 +2.50 87 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 4.03 +2.40 88 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 3.65 +2.24 88 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 3.30 +2.08 88 0 0 0
04SEP26 100.00 C 3.28 3.28 3.28 2.97 +1.92 88 8 8 +8
04SEP26 101.00 C 0.00 0.00 0.00 2.67 +1.76 88 0 16 0
04SEP26 102.00 C 2.65 2.65 2.65 2.39 +1.61 87 2 3 +2
04SEP26 103.00 C 0.00 0.00 0.00 2.14 +1.48 87 0 2 0
04SEP26 104.00 C 0.00 0.00 0.00 1.90 +1.34 87 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 1.69 +1.21 87 0 0 0
04SEP26 106.00 C 0.00 0.00 0.00 1.50 +1.09 87 0 15 0
04SEP26 107.00 C 0.00 0.00 0.00 1.33 +0.99 87 0 0 0
04SEP26 108.00 C 0.00 0.00 0.00 1.18 +0.89 87 0 0 0
04SEP26 109.00 C 0.00 0.00 0.00 1.04 +0.80 87 0 0 0
04SEP26 110.00 C 1.00 1.40 1.00 0.91 +0.71 87 100 99 +99
29SEP26 60.00 C 34.40 36.00 34.40 34.89 +4.89 94 3 2 -2
29SEP26 62.50 C 0.00 0.00 0.00 32.49 +5.06 90 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 30.11 +5.05 86 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.77 +5.03 83 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.48 +5.05 80 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.48 +5.13 82 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.18 +4.83 78 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.30 +5.16 79 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 17.34 +4.68 77 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 15.13 +4.14 72 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.46 +4.07 72 0 18 0
29SEP26 87.50 C 0.00 0.00 0.00 11.94 +3.63 72 0 5 0
29SEP26 90.00 C 8.96 8.96 8.96 10.51 +3.41 72 1 29 0
29SEP26 92.50 C 0.00 0.00 0.00 9.30 +3.24 73 0 24 0
29SEP26 95.00 C 7.85 9.32 7.50 8.15 +3.02 73 66 71 -31
29SEP26 97.50 C 6.97 6.97 6.97 7.14 +2.83 73 15 63 +15
29SEP26 100.00 C 6.00 7.00 6.00 6.23 +2.62 74 42 57 +29
29SEP26 102.50 C 5.30 5.80 5.30 5.37 +2.37 73 78 79 +76
29SEP26 105.00 C 4.62 5.40 4.60 4.61 +2.12 73 23 47 +15
29SEP26 107.50 C 0.00 0.00 0.00 3.94 +1.89 73 0 152 0
29SEP26 110.00 C 2.80 4.00 2.80 3.35 +1.67 73 6 37 0
29SEP26 112.50 C 0.00 0.00 0.00 2.85 +1.48 73 0 116 0
29SEP26 115.00 C 2.49 2.91 2.49 2.41 +1.29 73 3 249 0
29SEP26 117.50 C 2.85 2.85 2.85 2.03 +1.12 73 2 137 +2
29SEP26 120.00 C 1.59 2.65 1.59 1.71 +0.98 73 35 180 +33
29SEP26 122.50 C 2.30 2.30 2.30 1.43 +0.84 73 1 32 +1
29SEP26 125.00 C 1.85 1.85 1.84 1.20 +0.73 73 2 83 +2
29SEP26 127.50 C 1.64 1.78 1.64 1.00 +0.62 72 51 60 +5
29SEP26 130.00 C 0.00 0.00 0.00 0.83 +0.53 72 0 50 0
29SEP26 132.50 C 0.00 0.00 0.00 0.69 +0.45 72 0 219 0
29SEP26 135.00 C 1.31 1.31 1.31 0.57 +0.38 72 1 150 0
29SEP26 137.50 C 0.00 0.00 0.00 0.46 +0.31 72 0 105 0
29SEP26 140.00 C 0.76 0.76 0.76 0.39 +0.27 72 30 77 0
29SEP26 142.50 C 0.91 0.91 0.91 0.31 +0.21 72 15 16 +15
29SEP26 145.00 C 0.78 0.78 0.73 0.26 +0.18 72 4 42 +3
29SEP26 147.50 C 0.73 0.73 0.73 0.22 +0.16 72 15 2 -13
29SEP26 150.00 C 0.61 0.62 0.61 0.18 +0.13 72 70 102 +69
29SEP26 152.50 C 0.63 0.63 0.63 0.15 +0.11 73 15 15 +15
29SEP26 155.00 C 0.00 0.00 0.00 0.12 +0.09 72 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.10 +0.08 72 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.08 +0.07 72 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.07 +0.06 73 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.06 +0.05 73 0 0 0
29SEP26 167.50 C 0.35 0.35 0.35 0.05 +0.04 73 20 20 +20
29SEP26 170.00 C 0.00 0.00 0.00 0.04 +0.03 73 0 16 0
29SEP26 172.50 C 0.31 0.31 0.31 0.03 +0.02 73 10 111 +10
29OCT26 65.00 C 0.00 0.00 0.00 30.92 +5.00 75 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 28.74 +4.94 73 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.59 +4.82 72 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.87 +5.07 74 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 22.92 +4.94 73 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 20.98 +4.58 72 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 19.22 +4.44 71 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 17.58 +4.25 71 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 15.77 +3.79 68 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 14.70 +3.84 71 0 6 0
29OCT26 90.00 C 0.00 0.00 0.00 13.38 +3.65 71 0 15 0
29OCT26 92.50 C 0.00 0.00 0.00 11.91 +3.20 69 0 16 0
29OCT26 95.00 C 0.00 0.00 0.00 10.82 +2.83 69 0 16 0
29OCT26 97.50 C 0.00 0.00 0.00 9.81 +2.69 70 0 16 0
29OCT26 100.00 C 9.50 9.50 9.50 8.96 +2.64 70 1 21 -1
29OCT26 102.50 C 0.00 0.00 0.00 8.07 +2.47 70 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 7.24 +2.28 70 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 6.49 +2.11 70 0 30 0
29OCT26 110.00 C 6.22 6.22 6.11 5.81 +1.95 70 37 42 +17
29OCT26 112.50 C 0.00 0.00 0.00 5.19 +1.79 70 0 45 0
29OCT26 115.00 C 0.00 0.00 0.00 4.63 +1.64 70 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 4.00 +1.38 69 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 3.56 +1.26 69 0 0 0
29OCT26 122.50 C 3.82 3.82 3.82 3.17 +1.16 69 15 76 +15
29OCT26 125.00 C 3.46 3.46 3.46 2.81 +1.05 69 15 93 +15
27NOV26 65.00 C 0.00 0.00 0.00 31.86 +4.88 72 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 30.05 +5.04 73 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 27.83 +4.69 70 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 25.93 +4.56 69 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 24.12 +4.43 69 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 22.63 +4.57 70 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 21.04 +4.44 70 0 1 0
27NOV26 82.50 C 0.00 0.00 0.00 19.46 +4.12 70 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 18.01 +3.91 69 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 16.74 +3.85 70 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 15.53 +3.59 70 0 45 0
27NOV26 92.50 C 0.00 0.00 0.00 14.16 +3.25 69 0 90 0
27NOV26 95.00 C 0.00 0.00 0.00 13.10 +3.37 69 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 12.13 +3.01 69 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 11.23 +2.93 70 0 30 0
27NOV26 102.50 C 10.15 10.15 10.15 10.38 +2.84 70 30 30 +30
27NOV26 105.00 C 9.13 9.13 9.13 9.55 +2.71 70 15 15 +15
27NOV26 107.50 C 0.00 0.00 0.00 8.76 +2.56 70 0 15 0
27NOV26 110.00 C 8.90 8.91 8.67 8.03 +2.41 70 55 60 +45
27NOV26 112.50 C 0.00 0.00 0.00 7.18 +2.09 69 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 6.73 +2.13 70 0 7 0
27NOV26 117.50 C 0.00 0.00 0.00 6.15 +1.99 69 0 31 0
27NOV26 120.00 C 0.00 0.00 0.00 5.63 +1.87 69 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 5.14 +1.75 69 0 15 0
27NOV26 125.00 C 4.90 4.90 4.90 4.69 +1.63 69 15 225 +15
30DEC26 60.00 C 0.00 0.00 0.00 37.17 +5.17 73 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 35.09 +5.10 72 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.23 +5.18 72 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.12 +4.94 70 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.25 +4.81 70 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.21 +4.44 67 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.50 +4.31 67 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 23.87 +4.15 67 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.33 +4.00 67 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 20.87 +3.79 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.81 +3.92 68 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 18.23 +3.51 67 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.04 +3.27 67 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 15.94 +3.21 67 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 14.91 +3.03 67 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 13.96 +2.98 67 0 59 0
30DEC26 100.00 C 0.00 0.00 0.00 13.08 +2.95 68 0 4 0
30DEC26 102.50 C 0.00 0.00 0.00 12.25 +2.90 68 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 11.39 +2.77 68 0 172 0
30DEC26 107.50 C 10.62 10.92 10.40 10.16 +2.21 66 90 602 +60
30DEC26 110.00 C 0.00 0.00 0.00 9.87 +2.55 68 0 299 0
30DEC26 112.50 C 10.05 10.05 10.05 9.17 +2.42 68 14 14 +14
30DEC26 115.00 C 9.46 9.46 9.46 8.51 +2.30 68 15 15 +13
30DEC26 117.50 C 0.00 0.00 0.00 7.89 +2.17 68 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 7.32 +2.06 68 0 271 0
30DEC26 122.50 C 0.00 0.00 0.00 6.79 +1.95 68 0 207 0
30DEC26 125.00 C 0.00 0.00 0.00 6.30 +1.85 68 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.84 +1.75 68 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.41 +1.65 68 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 5.01 +1.56 67 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 4.64 +1.47 67 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 4.30 +1.38 67 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 3.98 +1.30 67 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 3.69 +1.23 67 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 3.42 +1.16 67 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.16 +1.08 67 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 2.93 +1.02 67 0 32 0
30DEC26 152.50 C 0.00 0.00 0.00 2.71 +0.96 67 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 2.51 +0.90 67 0 3 0
30DEC26 157.50 C 0.00 0.00 0.00 2.33 +0.85 67 0 1 0
30DEC26 160.00 C 3.25 3.25 3.25 2.15 +0.79 67 15 79 +15
30DEC26 162.50 C 0.00 0.00 0.00 1.99 +0.74 67 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.85 +0.70 67 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 1.71 +0.66 67 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.58 +0.61 67 0 6 0
30DEC26 172.50 C 2.70 2.72 2.70 1.47 +0.58 67 5 5 +5
30MAR27 60.00 C 0.00 0.00 0.00 38.88 +4.69 66 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 36.98 +4.61 65 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 35.16 +4.54 65 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 33.40 +4.44 65 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 31.72 +4.34 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 30.12 +4.24 64 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.59 +4.13 64 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 27.14 +4.02 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.77 +4.22 64 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 24.48 +3.67 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.25 +3.55 64 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.22 +3.60 65 0 0 0
30MAR27 90.00 C 20.76 20.76 20.76 21.13 +3.45 65 15 15 +15
30MAR27 92.50 C 0.00 0.00 0.00 20.00 +3.19 65 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 19.16 +3.30 65 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 18.22 +3.26 65 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 17.33 +3.22 66 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 16.50 +3.19 66 0 0 0
30MAR27 105.00 C 16.89 16.89 16.89 15.71 +3.16 66 9 9 +9
30MAR27 107.50 C 0.00 0.00 0.00 14.96 +3.13 66 0 0 0
30MAR27 110.00 C 15.36 15.36 15.36 14.24 +3.09 66 15 16 +15
30MAR27 112.50 C 0.00 0.00 0.00 13.50 +2.98 66 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 12.80 +2.88 66 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 12.13 +2.78 66 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 11.50 +2.69 66 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 10.91 +2.60 66 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 10.34 +2.51 66 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 9.80 +2.41 66 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 9.30 +2.33 66 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 8.81 +2.24 66 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.36 +2.17 66 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.93 +2.09 66 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.52 +2.01 66 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 7.13 +1.93 66 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 6.76 +1.86 66 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 6.42 +1.79 66 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 6.09 +1.72 66 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 5.78 +1.66 65 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.48 +1.59 65 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 5.20 +1.53 65 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.94 +1.47 65 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.69 +1.42 65 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 4.45 +1.36 65 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 4.22 +1.30 65 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.01 +1.25 65 0 32 0
30MAR27 172.50 C 0.00 0.00 0.00 3.81 +1.20 65 0 39 0
29JUN27 60.00 C 0.00 0.00 0.00 40.86 +4.66 64 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 39.12 +4.59 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 37.45 +4.51 64 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 35.85 +4.42 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 34.32 +4.33 63 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 32.85 +4.23 63 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 31.45 +4.13 63 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 30.12 +4.04 63 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 28.86 +3.94 63 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 27.66 +3.79 63 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 26.52 +3.67 63 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 25.56 +3.71 64 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 24.59 +3.70 64 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 23.59 +3.59 64 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 22.65 +3.43 64 0 21 0
29JUN27 97.50 C 0.00 0.00 0.00 21.64 +3.30 64 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 20.77 +3.27 64 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 19.94 +3.24 64 0 29 0
29JUN27 105.00 C 0.00 0.00 0.00 19.16 +3.23 65 0 0 0
29JUN27 107.50 C 18.49 18.49 18.49 18.39 +3.18 65 15 15 +15
29JUN27 110.00 C 0.00 0.00 0.00 17.69 +3.18 65 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 17.02 +3.17 65 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 16.31 +3.09 65 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 15.62 +3.00 65 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 14.97 +2.92 65 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 14.35 +2.84 65 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 13.76 +2.77 65 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 13.19 +2.69 65 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 12.64 +2.61 65 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 12.12 +2.54 65 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.62 +2.46 64 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 11.15 +2.40 64 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 10.69 +2.33 64 0 13 0
TOTAL CALL 1,664 9,681 +807
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 201 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 166 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 150 0 143 0
28AUG26 72.50 P 0.00 0.00 0.00 0.02 0.00 144 0 84 0
28AUG26 75.00 P 0.05 0.08 0.05 0.04 -0.01 139 10 97 0
28AUG26 77.50 P 0.15 0.18 0.15 0.08 -0.07 134 16 255 +15
28AUG26 80.00 P 0.16 0.28 0.16 0.19 -0.16 136 61 164 +8
28AUG26 82.50 P 0.36 0.36 0.36 0.38 -0.34 135 4 116 0
28AUG26 85.00 P 0.75 0.75 0.63 0.72 -0.58 136 43 427 -34
28AUG26 87.50 P 1.08 1.08 1.08 1.23 -0.97 135 4 180 0
28AUG26 90.00 P 1.30 1.98 1.10 1.90 -1.59 133 198 512 -80
28AUG26 92.50 P 2.47 2.98 1.95 2.87 -2.18 133 242 224 -16
28AUG26 95.00 P 3.00 4.00 3.00 4.12 -2.75 132 11 207 -3
28AUG26 97.50 P 0.00 0.00 0.00 5.61 -3.50 132 0 191 0
28AUG26 100.00 P 0.00 0.00 0.00 7.42 -3.94 134 0 225 0
28AUG26 102.50 P 0.00 0.00 0.00 9.51 -4.22 141 0 57 0
28AUG26 105.00 P 0.00 0.00 0.00 11.48 -4.67 134 0 18 0
28AUG26 107.50 P 0.00 0.00 0.00 13.72 -4.90 134 0 16 0
28AUG26 110.00 P 16.50 16.50 16.50 16.05 -5.05 134 2 16 -2
28AUG26 112.50 P 0.00 0.00 0.00 18.44 -5.16 134 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 20.87 -5.23 133 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 23.34 -5.26 135 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 25.82 -5.28 136 0 87 0
28AUG26 122.50 P 0.00 0.00 0.00 28.31 -5.29 138 0 122 0
28AUG26 125.00 P 28.76 31.40 28.44 30.80 -5.30 0 17 50 +6
28AUG26 127.50 P 31.24 33.89 30.92 33.30 -5.30 0 16 47 +7
28AUG26 130.00 P 0.00 0.00 0.00 35.80 -5.30 0 0 51 0
28AUG26 132.50 P 0.00 0.00 0.00 38.30 -5.30 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 40.80 -5.30 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 43.30 -5.30 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 45.80 -5.30 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 48.30 -5.30 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 50.80 -5.30 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 53.30 -5.30 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 55.80 -5.30 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 58.30 -5.30 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 60.80 -5.30 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 63.30 -5.30 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 65.80 -5.30 0 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 0.03 -0.02 87 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 0.05 -0.02 89 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 0.06 -0.03 87 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 0.08 -0.04 87 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.10 -0.06 86 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.14 -0.08 87 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.17 -0.12 86 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 0.22 -0.14 86 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 0.28 -0.19 86 0 0 0
04SEP26 77.00 P 0.49 0.49 0.49 0.36 -0.23 87 15 15 +15
04SEP26 78.00 P 0.00 0.00 0.00 0.44 -0.30 87 0 15 0
04SEP26 79.00 P 0.00 0.00 0.00 0.55 -0.34 87 0 0 0
04SEP26 80.00 P 0.56 0.56 0.56 0.66 -0.40 87 30 30 +29
04SEP26 81.00 P 0.63 0.65 0.63 0.82 -0.44 87 15 15 +15
04SEP26 82.00 P 0.00 0.00 0.00 0.97 -0.54 87 0 2 0
04SEP26 83.00 P 0.86 1.10 0.86 1.17 -0.62 87 18 15 +15
04SEP26 84.00 P 0.00 0.00 0.00 1.37 -0.73 87 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 1.58 -0.87 86 0 0 0
04SEP26 86.00 P 1.79 1.79 1.79 1.83 -1.01 86 1 15 0
04SEP26 87.00 P 2.10 2.10 2.10 2.09 -1.16 86 1 2 +1
04SEP26 88.00 P 0.00 0.00 0.00 2.40 -1.31 85 0 1 0
04SEP26 89.00 P 0.00 0.00 0.00 2.74 -1.45 86 0 2 0
04SEP26 90.00 P 2.85 2.85 2.85 3.11 -1.62 85 1 2 +1
04SEP26 91.00 P 3.62 3.62 3.62 3.50 -1.80 85 1 2 +1
04SEP26 92.00 P 3.14 3.14 3.14 3.99 -1.90 86 15 15 +14
04SEP26 93.00 P 0.00 0.00 0.00 4.44 -2.10 85 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 4.96 -2.44 86 0 0 0
04SEP26 95.00 P 5.88 5.88 5.88 5.50 -2.61 86 1 1 +1
04SEP26 96.00 P 5.21 5.21 5.21 6.08 -2.76 86 4 4 +4
04SEP26 97.00 P 6.25 6.43 6.25 6.67 -2.95 86 2 2 +2
04SEP26 98.00 P 6.89 7.01 6.89 7.22 -3.18 85 8 8 +8
04SEP26 99.00 P 0.00 0.00 0.00 7.94 -3.29 86 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 8.62 -3.44 86 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 9.34 -3.58 86 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 10.05 -3.74 86 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 10.81 -3.87 86 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 11.59 -4.00 86 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 12.37 -4.13 86 0 0 0
04SEP26 106.00 P 0.00 0.00 0.00 13.20 -4.23 86 0 0 0
04SEP26 107.00 P 0.00 0.00 0.00 14.03 -4.10 86 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 14.87 -4.45 86 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 15.75 -4.53 86 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 16.62 -4.62 86 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.12 -0.04 72 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.21 -0.06 73 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.33 -0.11 72 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.51 -0.16 72 0 30 0
29SEP26 70.00 P 0.86 0.94 0.86 0.74 -0.25 72 65 145 +35
29SEP26 72.50 P 1.02 1.11 1.02 1.05 -0.35 72 105 224 +74
29SEP26 75.00 P 1.30 1.30 1.26 1.46 -0.43 73 30 84 +15
29SEP26 77.50 P 1.84 1.85 1.83 1.97 -0.49 73 3 70 0
29SEP26 80.00 P 2.05 2.40 2.05 2.58 -0.63 73 9 215 +5
29SEP26 82.50 P 0.00 0.00 0.00 3.12 -0.97 71 0 79 0
29SEP26 85.00 P 3.50 3.92 3.50 3.93 -1.20 71 3 87 +3
29SEP26 87.50 P 4.20 4.20 4.20 4.95 -1.37 71 1 22 0
29SEP26 90.00 P 5.90 5.90 5.90 5.90 -1.72 70 1 65 -1
29SEP26 92.50 P 6.37 6.70 6.37 7.25 -1.91 71 301 299 +262
29SEP26 95.00 P 8.50 8.50 8.50 8.50 -2.38 71 1 17 +1
29SEP26 97.50 P 9.76 9.76 9.76 10.13 -2.42 73 1 42 0
29SEP26 100.00 P 0.00 0.00 0.00 11.73 -2.63 73 0 64 0
29SEP26 102.50 P 13.20 13.20 13.20 13.24 -3.05 72 1 30 +1
29SEP26 105.00 P 0.00 0.00 0.00 14.92 -3.38 71 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 16.89 -3.49 72 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 18.82 -3.66 72 0 35 0
29SEP26 112.50 P 0.00 0.00 0.00 20.84 -3.90 72 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 23.19 -3.79 75 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 25.07 -4.21 73 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 27.17 -4.41 71 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 29.40 -4.51 71 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 31.78 -4.46 73 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 34.00 -4.70 71 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 36.37 -4.85 72 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 38.65 -5.03 69 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 41.09 -5.05 70 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 43.48 -5.14 69 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 46.23 -4.88 80 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 48.43 -5.17 72 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 50.89 -5.21 72 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 53.35 -5.25 72 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 55.83 -5.27 72 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 58.31 -5.29 71 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 60.80 -5.30 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 63.30 -5.30 0 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 65.80 -5.30 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 68.30 -5.30 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 70.80 -5.30 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 73.30 -5.30 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 75.80 -5.30 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 78.30 -5.30 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.03 -0.33 69 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 1.38 -0.41 69 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 1.79 -0.53 69 0 1 0
29OCT26 72.50 P 0.00 0.00 0.00 2.31 -0.64 69 0 1 0
29OCT26 75.00 P 0.00 0.00 0.00 2.84 -0.79 68 0 17 0
29OCT26 77.50 P 0.00 0.00 0.00 3.48 -1.01 68 0 8 0
29OCT26 80.00 P 0.00 0.00 0.00 4.23 -1.16 68 0 12 0
29OCT26 82.50 P 4.80 4.80 4.80 5.08 -1.35 67 1 19 -1
29OCT26 85.00 P 0.00 0.00 0.00 6.03 -1.67 67 0 31 0
29OCT26 87.50 P 6.60 6.60 6.60 7.10 -2.05 67 1 51 -1
29OCT26 90.00 P 8.22 8.22 8.22 8.31 -2.08 68 2 57 0
29OCT26 92.50 P 8.70 8.70 8.70 9.59 -2.21 68 15 60 +15
29OCT26 95.00 P 10.60 10.60 10.60 10.98 -2.04 68 1 16 +1
29OCT26 97.50 P 0.00 0.00 0.00 12.47 -2.30 68 0 17 0
29OCT26 100.00 P 0.00 0.00 0.00 14.06 -2.53 69 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 15.75 -2.74 69 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 17.46 -2.97 69 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 19.06 -3.37 68 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 20.94 -3.57 69 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 22.88 -3.73 69 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 24.88 -3.86 69 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 26.92 -3.96 69 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 29.00 -4.09 70 0 1 0
29OCT26 122.50 P 0.00 0.00 0.00 31.15 -4.20 70 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 33.32 -4.23 70 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 1.85 -0.40 68 0 0 0
27NOV26 67.50 P 2.32 2.32 2.32 2.32 -0.47 68 15 15 +15
27NOV26 70.00 P 0.00 0.00 0.00 2.87 -0.60 68 0 5 0
27NOV26 72.50 P 0.00 0.00 0.00 3.49 -0.68 68 0 30 0
27NOV26 75.00 P 0.00 0.00 0.00 4.20 -0.83 68 0 2 0
27NOV26 77.50 P 0.00 0.00 0.00 4.99 -0.92 68 0 15 0
27NOV26 80.00 P 5.27 5.27 5.27 5.86 -1.09 67 15 31 +15
27NOV26 82.50 P 0.00 0.00 0.00 6.81 -1.21 67 0 45 0
27NOV26 85.00 P 0.00 0.00 0.00 7.86 -1.36 67 0 30 0
27NOV26 87.50 P 0.00 0.00 0.00 9.01 -1.53 67 0 16 0
27NOV26 90.00 P 0.00 0.00 0.00 10.26 -1.72 67 0 60 0
27NOV26 92.50 P 0.00 0.00 0.00 11.59 -1.95 68 0 51 0
27NOV26 95.00 P 0.00 0.00 0.00 13.02 -2.08 68 0 21 0
27NOV26 97.50 P 0.00 0.00 0.00 14.52 -2.25 68 0 6 0
27NOV26 100.00 P 0.00 0.00 0.00 16.00 -2.55 68 0 46 0
27NOV26 102.50 P 0.00 0.00 0.00 17.56 -2.84 68 0 25 0
27NOV26 105.00 P 18.08 18.08 18.08 19.26 -3.03 68 15 15 +15
27NOV26 107.50 P 0.00 0.00 0.00 21.05 -3.18 68 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 22.87 -3.35 68 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 24.78 -3.47 69 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 26.73 -3.59 69 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 28.72 -3.71 69 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 30.75 -3.79 70 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 32.82 -3.83 70 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 34.92 -3.93 70 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.80 -0.30 67 0 31 0
30DEC26 62.50 P 0.00 0.00 0.00 2.17 -0.40 66 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 2.64 -0.50 66 0 17 0
30DEC26 67.50 P 3.15 3.15 3.15 3.20 -0.62 66 2 17 +2
30DEC26 70.00 P 0.00 0.00 0.00 3.85 -0.70 66 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 4.57 -0.82 66 0 20 0
30DEC26 75.00 P 0.00 0.00 0.00 5.34 -0.94 66 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 6.23 -1.04 66 0 26 0
30DEC26 80.00 P 6.66 6.66 6.66 7.13 -1.22 65 1 40 0
30DEC26 82.50 P 0.00 0.00 0.00 8.18 -1.40 65 0 19 0
30DEC26 85.00 P 0.00 0.00 0.00 9.28 -1.46 65 0 52 0
30DEC26 87.50 P 0.00 0.00 0.00 10.50 -1.50 66 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 11.75 -1.73 65 0 151 0
30DEC26 92.50 P 0.00 0.00 0.00 13.15 -1.89 66 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 14.63 -2.11 66 0 71 0
30DEC26 97.50 P 0.00 0.00 0.00 16.16 -2.77 66 0 64 0
30DEC26 100.00 P 18.18 18.18 18.18 17.67 -3.02 66 1 32 +1
30DEC26 102.50 P 0.00 0.00 0.00 19.37 -3.07 67 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 21.14 -3.14 67 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 23.38 -2.82 70 0 448 0
30DEC26 110.00 P 0.00 0.00 0.00 25.14 -2.98 70 0 248 0
30DEC26 112.50 P 0.00 0.00 0.00 26.41 -3.21 67 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 28.35 -3.30 68 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 30.32 -3.41 68 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 32.28 -3.57 69 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 34.31 -3.66 69 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 36.39 -3.72 69 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 38.48 -3.78 69 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.59 -3.86 70 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 42.75 -3.94 70 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 44.89 -4.03 70 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 47.06 -4.07 70 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 49.26 -3.85 70 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 51.48 -4.24 71 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 53.72 -4.26 71 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 55.96 -4.33 71 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 58.25 -4.31 71 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 60.53 -4.35 71 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 62.82 -4.40 71 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 65.14 -4.43 71 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 67.46 -4.50 71 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 69.78 -4.50 71 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 72.10 -4.60 71 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 74.44 -4.60 71 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 76.80 -4.66 71 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 79.16 -4.73 70 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.40 -0.35 64 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 4.00 -0.49 64 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 4.72 -0.51 64 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.47 -0.60 64 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.25 -0.74 64 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 7.18 -0.74 64 0 24 0
30MAR27 75.00 P 0.00 0.00 0.00 8.12 -0.86 64 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 9.12 -0.98 64 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.22 -0.99 64 0 16 0
30MAR27 82.50 P 10.53 10.53 10.53 11.39 -1.08 64 15 16 +15
30MAR27 85.00 P 0.00 0.00 0.00 12.63 -1.15 64 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 13.92 -1.28 64 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 15.28 -1.37 64 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 16.70 -1.52 64 0 1 0
30MAR27 95.00 P 17.34 17.95 17.34 18.18 -1.66 64 30 68 +30
30MAR27 97.50 P 0.00 0.00 0.00 19.71 -1.90 64 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 21.17 -2.17 64 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 22.83 -2.31 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.54 -2.38 65 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 26.15 -2.55 64 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 28.12 -2.49 65 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.76 -2.80 65 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.64 -2.86 65 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 33.52 -2.97 65 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 35.46 -2.87 65 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 37.42 -3.13 65 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 39.41 -3.23 66 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 41.43 -3.28 66 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 43.46 -2.95 66 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 45.52 -3.44 66 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 47.61 -3.49 66 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 49.72 -3.55 67 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 51.84 -3.64 67 0 6 0
30MAR27 142.50 P 0.00 0.00 0.00 53.98 -3.72 67 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 56.14 -3.74 67 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 58.31 -3.82 67 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 60.50 -3.88 67 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 62.70 -3.93 67 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 64.93 -3.96 67 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 67.15 -4.01 68 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 69.40 -4.05 68 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 71.65 -4.11 68 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 73.93 -4.18 68 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 76.21 -4.16 68 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 78.49 -4.25 68 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 80.79 -4.24 68 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.06 -0.35 63 0 12 0
29JUN27 62.50 P 0.00 0.00 0.00 5.86 -0.33 63 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.47 -0.64 63 0 45 0
29JUN27 67.50 P 0.00 0.00 0.00 7.34 -0.72 63 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 8.30 -0.72 62 0 18 0
29JUN27 72.50 P 0.00 0.00 0.00 9.26 -0.86 62 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.27 -0.99 62 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.42 -0.98 62 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 12.60 -1.01 62 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 13.84 -1.10 62 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 15.14 -1.37 63 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 16.50 -1.29 62 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.89 -1.41 63 0 42 0
29JUN27 92.50 P 0.00 0.00 0.00 19.34 -1.55 63 0 2 0
29JUN27 95.00 P 20.29 20.29 20.29 20.83 -1.55 63 14 14 +11
29JUN27 97.50 P 0.00 0.00 0.00 22.38 -1.81 63 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 23.82 -2.10 62 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 25.44 -2.37 63 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 27.14 -2.48 63 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 29.21 -2.25 64 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 31.01 -2.33 64 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 32.84 -2.41 64 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.69 -2.50 65 2 36 +2
29JUN27 117.50 P 0.00 0.00 0.00 36.17 -2.64 64 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 38.07 -2.48 64 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 40.00 -2.82 64 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 41.95 -2.89 64 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 43.93 -2.96 64 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 45.93 -3.02 64 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 47.94 -3.07 65 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 49.99 -3.16 65 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 52.04 -3.23 65 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 54.12 -3.25 65 0 0 0
TOTAL PUT 1,387 9,383 +522
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$ 3.195
28AUG26 2.10 C 0.00 0.00 0.00 1.11 0.00 349 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.01 0.00 316 0 0 0
28AUG26 2.29 C 0.00 0.00 0.00 0.92 0.00 288 0 0 0
28AUG26 2.39 C 0.00 0.00 0.00 0.82 0.00 257 0 0 0
28AUG26 2.49 C 0.00 0.00 0.00 0.72 0.00 227 0 0 0
28AUG26 2.58 C 0.00 0.00 0.00 0.63 0.00 201 0 0 0
28AUG26 2.68 C 0.00 0.00 0.00 0.53 0.00 173 0 0 0
28AUG26 2.77 C 0.00 0.00 0.00 0.44 0.00 147 0 0 0
28AUG26 2.87 C 0.00 0.00 0.00 0.34 0.00 119 0 0 0
28AUG26 2.96 C 0.00 0.00 0.00 0.24 -0.01 68 0 0 0
28AUG26 3.06 C 0.00 0.00 0.00 0.15 -0.01 64 0 0 0
28AUG26 3.16 C 0.00 0.00 0.00 0.08 0.00 64 0 3 0
28AUG26 3.25 C 0.00 0.00 0.00 0.03 0.00 55 0 353 0
28AUG26 3.35 C 0.00 0.00 0.00 0.01 0.00 58 0 670 0
28AUG26 3.44 C 0.01 0.01 0.01 0.01 0.00 79 37 303 -37
28AUG26 3.54 C 0.00 0.00 0.00 0.01 0.00 101 0 273 0
28AUG26 3.63 C 0.00 0.00 0.00 0.01 0.00 119 0 1,546 0
28AUG26 3.73 C 0.00 0.00 0.00 0.01 0.00 138 0 289 0
28AUG26 3.82 C 0.00 0.00 0.00 0.01 0.00 153 0 255 0
28AUG26 3.92 C 0.00 0.00 0.00 0.01 0.00 170 0 328 0
28AUG26 4.02 C 0.00 0.00 0.00 0.01 0.00 186 0 805 0
28AUG26 4.11 C 0.00 0.00 0.00 0.01 0.00 200 0 211 0
28AUG26 4.21 C 0.00 0.00 0.00 0.01 0.00 215 0 183 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 228 0 320 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 242 0 150 0
28AUG26 4.49 C 0.00 0.00 0.00 0.01 0.00 254 0 1 0
28AUG26 4.59 C 0.00 0.00 0.00 0.01 0.00 267 0 28 0
28AUG26 4.68 C 0.00 0.00 0.00 0.01 0.00 278 0 7 0
28AUG26 4.78 C 0.00 0.00 0.00 0.01 0.00 290 0 21 0
28AUG26 5.02 C 0.00 0.00 0.00 0.01 0.00 318 0 1,700 0
28AUG26 5.26 C 0.00 0.00 0.00 0.01 0.00 344 0 334 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 369 0 0 0
28AUG26 5.74 C 0.00 0.00 0.00 0.01 0.00 392 0 0 0
28AUG26 5.98 C 0.00 0.00 0.00 0.01 0.00 414 0 100 0
29SEP26 2.10 C 0.00 0.00 0.00 1.11 0.00 77 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.01 0.00 70 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.92 0.00 63 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.82 0.00 56 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.72 0.00 49 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.63 -0.01 43 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.54 0.00 44 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.46 0.00 43 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.37 -0.01 40 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.30 -0.01 39 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.23 0.00 38 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.18 0.00 40 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.14 +0.01 41 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.10 0.00 40 0 86 0
29SEP26 3.44 C 0.07 0.07 0.07 0.07 -0.01 39 130 267 +126
29SEP26 3.54 C 0.00 0.00 0.00 0.05 -0.01 40 0 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.04 0.00 42 0 165 0
29SEP26 3.73 C 0.00 0.00 0.00 0.03 0.00 44 0 442 0
29SEP26 3.82 C 0.02 0.02 0.02 0.02 0.00 43 25 4,465 +13
29SEP26 3.92 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 1,376 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 61 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 67 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 70 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 76 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 83 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 89 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 94 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 100 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 109 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 114 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 118 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 122 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 126 0 40 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 130 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 134 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 138 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 144 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 151 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 157 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 1.11 -0.01 50 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.03 0.00 63 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.94 0.00 57 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.83 -0.01 44 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.74 -0.01 45 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.67 0.00 48 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.57 -0.01 42 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.50 0.00 42 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.42 0.00 41 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.35 -0.01 39 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.29 0.00 39 0 177 0
29OCT26 3.16 C 0.00 0.00 0.00 0.23 0.00 38 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.19 0.00 38 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29OCT26 3.44 C 0.00 0.00 0.00 0.12 -0.01 38 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.09 -0.01 38 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.07 -0.01 38 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.06 0.00 40 0 29 0
29OCT26 3.82 C 0.00 0.00 0.00 0.04 -0.01 38 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 -0.01 34 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 42 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.78 0.00 49 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.70 0.00 47 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.62 0.00 46 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.55 0.00 45 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.48 +0.01 44 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.42 0.00 44 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.36 0.00 43 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.29 0.00 40 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
27NOV26 3.35 C 0.00 0.00 0.00 0.22 0.00 42 0 310 0
27NOV26 3.44 C 0.00 0.00 0.00 0.19 0.00 43 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.16 0.00 43 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.09 0.00 42 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.08 0.00 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 40 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.16 +0.01 58 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.06 0.00 52 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.98 0.00 51 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.88 -0.01 46 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.80 -0.01 46 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.72 -0.01 44 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.64 -0.01 42 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.57 -0.02 41 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.50 -0.02 41 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.45 -0.01 41 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.39 -0.01 41 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.34 -0.01 41 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.29 -0.01 40 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.25 -0.02 40 0 96 0
30DEC26 3.44 C 0.00 0.00 0.00 0.22 -0.01 40 0 3,338 0
30DEC26 3.54 C 0.00 0.00 0.00 0.18 -0.02 39 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.16 -0.01 40 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.13 -0.02 39 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.11 -0.02 39 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.10 -0.01 40 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.08 -0.01 40 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.07 -0.01 40 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.06 -0.01 41 0 32 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 -0.01 40 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 -0.01 40 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.03 -0.01 39 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.02 -0.01 37 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.01 -0.01 34 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 54 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 61 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 63 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 71 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 76 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 81 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 1.21 +0.01 53 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.12 0.00 51 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 1.05 +0.01 50 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.97 +0.01 49 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.89 +0.01 48 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.82 0.00 46 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.75 0.00 46 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.69 0.00 45 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.63 +0.01 45 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.58 0.00 45 0 5 0
30MAR27 3.06 C 0.00 0.00 0.00 0.52 0.00 44 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.48 +0.01 45 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.43 0.00 44 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.40 0.00 45 0 60 0
30MAR27 3.44 C 0.00 0.00 0.00 0.37 0.00 45 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.33 0.00 44 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.30 0.00 44 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.27 0.00 44 0 327 0
30MAR27 3.82 C 0.00 0.00 0.00 0.25 0.00 45 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.22 0.00 44 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.20 0.00 44 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.18 0.00 44 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.16 0.00 44 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.15 0.00 45 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.13 0.00 44 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.12 0.00 44 0 1,005 0
30MAR27 4.59 C 0.00 0.00 0.00 0.11 0.00 45 0 102 0
30MAR27 4.68 C 0.00 0.00 0.00 0.10 0.00 45 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.09 0.00 45 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.07 0.00 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 45 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 48 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 0.00 52 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.18 0.00 50 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 1.11 0.00 49 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 1.04 +0.01 49 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.97 +0.01 48 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.90 0.00 47 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.84 0.00 47 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.78 0.00 46 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.72 0.00 45 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.67 0.00 45 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.62 0.00 45 0 11 0
29JUN27 3.16 C 0.00 0.00 0.00 0.58 +0.01 45 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.54 0.00 45 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.50 0.00 45 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.47 0.00 45 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.44 0.00 46 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.41 0.00 46 0 35 0
29JUN27 3.73 C 0.00 0.00 0.00 0.38 0.00 46 0 3 0
29JUN27 3.82 C 0.00 0.00 0.00 0.35 0.00 46 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.32 0.00 45 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.30 0.00 46 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.28 0.00 46 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.25 0.00 45 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.24 0.00 46 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.22 0.00 45 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.20 0.00 45 0 66 0
TOTAL CALL 192 74,252 +102
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
28AUG26 2.29 P 0.00 0.00 0.00 0.01 0.00 266 0 37 0
28AUG26 2.39 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28AUG26 2.49 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 2.58 P 0.00 0.00 0.00 0.01 0.00 185 0 80 0
28AUG26 2.68 P 0.00 0.00 0.00 0.01 0.00 158 0 68 0
28AUG26 2.77 P 0.00 0.00 0.00 0.01 0.00 134 0 88 0
28AUG26 2.87 P 0.00 0.00 0.00 0.01 0.00 107 0 92 0
28AUG26 2.96 P 0.00 0.00 0.00 0.01 0.00 83 0 399 0
28AUG26 3.06 P 0.00 0.00 0.00 0.01 0.00 56 0 454 0
28AUG26 3.16 P 0.03 0.03 0.03 0.03 -0.01 48 20 131 0
28AUG26 3.25 P 0.00 0.00 0.00 0.08 -0.01 50 0 226 0
28AUG26 3.35 P 0.00 0.00 0.00 0.16 0.00 49 0 750 0
28AUG26 3.44 P 0.00 0.00 0.00 0.25 0.00 68 0 347 0
28AUG26 3.54 P 0.32 0.32 0.32 0.35 0.00 88 3 1,298 0
28AUG26 3.63 P 0.41 0.41 0.41 0.44 +0.01 104 3 0 -53
28AUG26 3.73 P 0.00 0.00 0.00 0.54 +0.01 121 0 5 0
28AUG26 3.82 P 0.00 0.00 0.00 0.63 +0.01 136 0 0 0
28AUG26 3.92 P 0.00 0.00 0.00 0.73 +0.01 152 0 0 0
28AUG26 4.02 P 0.00 0.00 0.00 0.83 -0.01 166 0 0 0
28AUG26 4.11 P 0.00 0.00 0.00 0.92 +0.01 179 0 0 0
28AUG26 4.21 P 0.00 0.00 0.00 1.02 +0.01 193 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.11 +0.01 205 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.21 +0.01 219 0 0 0
28AUG26 4.49 P 0.00 0.00 0.00 1.30 +0.01 230 0 0 0
28AUG26 4.59 P 0.00 0.00 0.00 1.40 +0.01 242 0 0 0
28AUG26 4.68 P 0.00 0.00 0.00 1.49 +0.01 253 0 0 0
28AUG26 4.78 P 0.00 0.00 0.00 1.59 +0.01 264 0 0 0
28AUG26 5.02 P 0.00 0.00 0.00 1.83 +0.01 290 0 0 0
28AUG26 5.26 P 0.00 0.00 0.00 2.07 +0.01 315 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.31 +0.01 338 0 0 0
28AUG26 5.74 P 0.00 0.00 0.00 2.55 +0.01 361 0 0 0
28AUG26 5.98 P 0.00 0.00 0.00 2.79 +0.01 382 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 2.49 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 2.58 P 0.00 0.00 0.00 0.01 0.00 45 0 261 0
29SEP26 2.68 P 0.00 0.00 0.00 0.01 -0.01 38 0 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29SEP26 2.87 P 0.00 0.00 0.00 0.04 0.00 41 0 75 0
29SEP26 2.96 P 0.00 0.00 0.00 0.06 0.00 40 0 52 0
29SEP26 3.06 P 0.00 0.00 0.00 0.09 0.00 39 0 197 0
29SEP26 3.16 P 0.09 0.09 0.09 0.13 0.00 38 10 520 0
29SEP26 3.25 P 0.17 0.18 0.17 0.18 -0.01 39 20 3,159 0
29SEP26 3.35 P 0.00 0.00 0.00 0.24 -0.01 39 0 67 0
29SEP26 3.44 P 0.00 0.00 0.00 0.30 -0.01 37 0 362 0
29SEP26 3.54 P 0.00 0.00 0.00 0.39 0.00 41 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.47 0.00 43 0 798 0
29SEP26 3.73 P 0.00 0.00 0.00 0.56 0.00 45 0 76 0
29SEP26 3.82 P 0.00 0.00 0.00 0.64 0.00 44 0 391 0
29SEP26 3.92 P 0.00 0.00 0.00 0.73 -0.01 41 0 78 0
29SEP26 4.02 P 0.00 0.00 0.00 0.83 -0.01 45 0 374 0
29SEP26 4.11 P 0.00 0.00 0.00 0.92 -0.02 49 0 199 0
29SEP26 4.21 P 0.00 0.00 0.00 1.02 0.00 52 0 6 0
29SEP26 4.30 P 0.00 0.00 0.00 1.11 0.00 55 0 2,655 0
29SEP26 4.40 P 1.19 1.19 1.19 1.21 0.00 59 20 3,500 0
29SEP26 4.49 P 0.00 0.00 0.00 1.30 +0.01 62 0 128 0
29SEP26 4.59 P 0.00 0.00 0.00 1.40 0.00 65 0 6,500 0
29SEP26 4.68 P 0.00 0.00 0.00 1.49 +0.01 68 0 234 -25
29SEP26 4.78 P 0.00 0.00 0.00 1.59 +0.01 71 0 55 -477
29SEP26 5.02 P 0.00 0.00 0.00 1.83 +0.01 78 0 0 0
29SEP26 5.26 P 0.00 0.00 0.00 2.07 +0.01 85 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.31 +0.01 91 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.55 +0.01 97 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 2.79 +0.01 103 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 3.02 +0.01 108 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.26 +0.01 113 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.50 +0.01 118 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 3.74 +0.01 122 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 3.98 +0.01 127 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.22 +0.01 131 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.46 +0.01 135 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 4.70 +0.01 140 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 4.94 +0.01 143 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.18 +0.01 147 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.41 +0.01 151 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 5.65 +0.01 155 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 5.89 +0.01 158 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.13 +0.01 162 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.37 +0.01 165 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 0.00 37 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.05 0.00 39 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.07 -0.01 38 0 36 0
29OCT26 2.96 P 0.08 0.08 0.08 0.10 0.00 39 100 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29OCT26 3.16 P 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.22 -0.01 36 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.28 -0.02 36 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.42 -0.01 38 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.50 0.00 40 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.58 -0.01 40 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.66 -0.01 41 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 0.75 -0.01 41 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 0.84 -0.01 41 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 0.92 -0.02 38 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.02 0.00 41 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.11 0.00 43 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.21 0.00 46 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.03 -0.01 41 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.05 0.00 43 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.12 0.00 42 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.15 0.00 41 0 100 0
27NOV26 3.06 P 0.00 0.00 0.00 0.19 0.00 41 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.23 0.00 40 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.29 0.00 42 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.34 -0.01 40 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.40 -0.01 41 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.47 -0.01 41 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.54 -0.01 42 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.63 0.00 44 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.70 -0.01 43 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 0.78 -0.01 43 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 0.87 -0.01 44 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 0.95 -0.01 44 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.04 -0.02 44 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.12 -0.01 42 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.22 0.00 45 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 0.00 37 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.02 0.00 39 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.04 -0.01 38 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.06 -0.01 39 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.09 0.00 41 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.11 -0.01 40 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.14 -0.01 39 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.17 -0.02 39 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.21 -0.02 38 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.26 -0.01 39 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.31 -0.01 39 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.37 -0.01 39 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.44 -0.01 41 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.51 -0.01 41 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.57 -0.01 41 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.65 -0.01 41 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.73 0.00 43 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 0.81 -0.01 43 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 0.89 -0.01 42 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 0.97 -0.01 43 0 179 0
30DEC26 4.21 P 0.00 0.00 0.00 1.06 -0.01 43 0 156 0
30DEC26 4.30 P 0.00 0.00 0.00 1.14 -0.02 43 0 216 0
30DEC26 4.40 P 0.00 0.00 0.00 1.23 -0.02 43 0 325 0
30DEC26 4.49 P 0.00 0.00 0.00 1.32 -0.02 45 0 265 0
30DEC26 4.59 P 0.00 0.00 0.00 1.41 -0.02 44 0 167 0
30DEC26 4.68 P 0.00 0.00 0.00 1.49 -0.03 41 0 530 0
30DEC26 4.78 P 0.00 0.00 0.00 1.59 -0.02 43 0 121 0
30DEC26 5.02 P 0.00 0.00 0.00 1.83 -0.01 47 0 100 0
30DEC26 5.26 P 0.00 0.00 0.00 2.07 +0.01 51 0 2,805 0
30DEC26 5.50 P 0.00 0.00 0.00 2.31 +0.01 54 0 440 0
30DEC26 5.74 P 0.00 0.00 0.00 2.55 +0.01 58 0 21 0
30DEC26 5.98 P 0.00 0.00 0.00 2.79 +0.01 61 0 26 0
30DEC26 6.21 P 0.00 0.00 0.00 3.02 +0.01 64 0 46 0
30DEC26 6.45 P 0.00 0.00 0.00 3.26 +0.01 67 0 1 0
30DEC26 6.69 P 0.00 0.00 0.00 3.50 +0.01 70 0 0 -36
30DEC26 6.93 P 0.00 0.00 0.00 3.74 +0.01 73 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 3.98 +0.01 76 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.22 0.00 78 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.46 +0.01 81 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 4.70 +0.01 83 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 4.94 +0.01 86 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.18 +0.01 88 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.41 +0.01 90 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.65 0.00 92 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 5.89 0.00 94 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.13 0.00 96 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.37 0.00 98 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 0.00 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 0.08 +0.01 45 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 0.00 44 0 15 0
30MAR27 2.58 P 0.00 0.00 0.00 0.15 +0.01 45 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.18 0.00 44 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.21 0.00 44 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.26 +0.01 45 0 2,525 0
30MAR27 2.96 P 0.00 0.00 0.00 0.29 0.00 44 0 0 0
30MAR27 3.06 P 0.00 0.00 0.00 0.34 +0.01 44 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.39 +0.01 44 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.44 +0.01 44 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.49 0.00 43 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.54 0.00 43 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.61 0.00 43 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.67 -0.01 43 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.75 -0.01 44 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.82 0.00 44 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 0.89 -0.02 44 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 0.97 -0.02 44 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.05 -0.01 45 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.13 -0.02 45 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.18 -0.04 41 0 80 0
30MAR27 4.40 P 0.00 0.00 0.00 1.29 -0.02 45 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.37 -0.02 45 0 1,220 0
30MAR27 4.59 P 0.00 0.00 0.00 1.46 -0.02 46 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.54 -0.02 45 0 1,009 0
30MAR27 4.78 P 0.00 0.00 0.00 1.63 -0.02 45 0 3,009 0
30MAR27 5.02 P 0.00 0.00 0.00 1.85 -0.02 45 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.07 -0.02 42 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.31 -0.01 45 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.55 +0.01 48 0 16 0
30MAR27 5.98 P 0.00 0.00 0.00 2.79 +0.01 51 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.02 +0.01 53 0 10 0
30MAR27 6.45 P 0.00 0.00 0.00 3.26 +0.01 56 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.50 +0.01 58 0 20 0
30MAR27 6.93 P 0.00 0.00 0.00 3.74 +0.01 60 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 3.98 +0.01 63 0 10 0
30MAR27 7.41 P 0.00 0.00 0.00 4.22 0.00 65 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 0.00 45 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.12 0.00 45 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.15 0.00 45 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.18 0.00 45 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.21 0.00 45 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.25 0.00 45 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.29 +0.01 46 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.32 -0.01 44 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.36 0.00 44 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.41 -0.01 44 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.46 -0.01 44 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.51 0.00 44 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.57 -0.01 44 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.63 0.00 44 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.68 0.00 43 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.75 -0.02 44 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.82 -0.01 44 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 0.88 -0.02 44 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 0.96 -0.01 44 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.04 -0.01 45 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.11 -0.01 45 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.19 -0.02 45 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.27 -0.01 46 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.35 -0.02 46 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.43 -0.01 46 0 0 0
TOTAL PUT 176 89,265 -591
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$ 116.600
28AUG26 45.00 C 0.00 0.00 0.00 71.61 +2.40 391 0 434 0
28AUG26 46.00 C 0.00 0.00 0.00 70.61 +2.40 380 0 100 0
28AUG26 47.00 C 0.00 0.00 0.00 69.61 +2.40 370 0 100 0
28AUG26 48.00 C 0.00 0.00 0.00 68.61 +2.40 360 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 67.61 +2.40 350 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 66.61 +2.40 341 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 64.11 +2.40 316 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 61.61 +2.40 293 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 59.11 +2.40 268 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 56.61 +2.40 241 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 54.11 +2.39 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 51.61 +2.39 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 49.11 +2.39 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 46.61 +2.39 0 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 44.11 +2.39 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 41.61 +2.39 0 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 39.11 +2.39 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 36.61 +2.39 0 0 51 0
28AUG26 82.50 C 0.00 0.00 0.00 34.11 +2.39 0 0 450 0
28AUG26 85.00 C 0.00 0.00 0.00 31.61 +2.39 0 0 403 0
28AUG26 87.50 C 0.00 0.00 0.00 29.11 +2.39 0 0 171 0
28AUG26 90.00 C 0.00 0.00 0.00 26.61 +2.39 0 0 677 0
28AUG26 92.50 C 0.00 0.00 0.00 24.11 +2.39 0 0 1,179 0
28AUG26 95.00 C 0.00 0.00 0.00 21.62 +2.40 96 0 2,221 0
28AUG26 97.50 C 18.85 18.85 18.85 19.12 +2.40 84 10 2,949 -10
28AUG26 100.00 C 16.00 16.00 16.00 16.62 +2.39 73 2 2,042 0
28AUG26 102.50 C 13.82 13.82 13.82 14.12 +2.39 61 10 5,569 -10
28AUG26 105.00 C 12.18 12.28 11.28 11.62 +2.35 50 31 2,405 -21
28AUG26 107.50 C 8.40 8.90 8.40 9.13 +2.23 47 8 2,366 -5
28AUG26 110.00 C 6.50 7.80 6.10 6.69 +2.10 46 698 6,502 -351
28AUG26 112.50 C 4.00 5.50 3.94 4.30 +1.46 39 118 6,342 -73
28AUG26 115.00 C 2.16 3.50 2.00 2.47 +0.91 44 985 2,938 -354
28AUG26 117.50 C 1.30 1.95 1.00 1.18 +0.44 45 1,801 4,959 -135
28AUG26 120.00 C 0.60 1.00 0.42 0.48 +0.15 47 1,674 8,951 -327
28AUG26 122.50 C 0.28 0.48 0.18 0.15 +0.03 47 340 2,399 -131
28AUG26 125.00 C 0.10 0.20 0.06 0.04 0.00 47 666 7,678 -461
28AUG26 127.50 C 0.08 0.08 0.02 0.01 0.00 48 80 5,774 -6
28AUG26 130.00 C 0.01 0.05 0.01 0.01 0.00 58 174 19,155 -88
28AUG26 132.50 C 0.01 0.03 0.01 0.01 0.00 67 27 5,410 -20
28AUG26 135.00 C 0.02 0.02 0.01 0.01 0.00 75 40 6,341 -20
28AUG26 137.50 C 0.02 0.02 0.02 0.01 0.00 84 9 2,588 -9
28AUG26 140.00 C 0.01 0.03 0.01 0.01 0.00 92 69 7,494 -37
28AUG26 142.50 C 0.02 0.02 0.01 0.01 0.00 100 46 6,836 -28
28AUG26 145.00 C 0.01 0.01 0.01 0.01 0.00 107 21 6,651 -21
28AUG26 147.50 C 0.01 0.01 0.01 0.01 0.00 115 1 3,709 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 122 0 12,227 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 129 0 3,080 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 136 0 3,435 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 143 0 1,006 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 150 0 2,449 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 156 0 767 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 163 0 2,037 0
28AUG26 167.50 C 0.01 0.01 0.01 0.01 0.00 169 6 624 0
28AUG26 170.00 C 0.02 0.02 0.02 0.01 0.00 175 2 452 -2
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 181 0 364 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 187 0 1,223 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 193 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 199 0 1,158 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 204 0 542 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 210 0 379 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 215 0 258 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 221 0 360 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 226 0 177 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 231 0 341 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 236 0 305 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 241 0 811 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 24.67 +2.39 51 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 23.65 +2.37 0 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 22.65 +2.37 0 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 21.67 +2.38 41 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 20.67 +2.38 37 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 19.68 +2.38 44 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 18.68 +2.36 42 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 17.69 +2.35 43 0 0 0
04SEP26 100.00 C 14.20 17.00 14.20 16.97 +2.60 64 90 75 +75
04SEP26 101.00 C 0.00 0.00 0.00 15.71 +2.30 42 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 14.73 +2.27 42 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 13.76 +2.24 42 0 0 0
04SEP26 104.00 C 0.00 0.00 0.00 12.80 +2.19 42 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 11.86 +2.33 42 0 0 0
04SEP26 106.00 C 0.00 0.00 0.00 10.93 +2.34 42 0 0 0
04SEP26 107.00 C 0.00 0.00 0.00 10.02 +2.23 42 0 0 0
04SEP26 108.00 C 0.00 0.00 0.00 9.06 +2.05 40 0 90 0
04SEP26 109.00 C 0.00 0.00 0.00 8.40 +2.12 45 0 60 0
04SEP26 110.00 C 6.87 6.87 6.87 7.25 +1.66 37 5 39 +5
04SEP26 111.00 C 7.00 7.00 6.65 6.49 +1.55 38 2 0 -2
04SEP26 112.00 C 6.19 6.19 6.19 5.77 +1.44 39 1 36 -1
04SEP26 113.00 C 5.26 5.80 4.93 5.10 +1.32 40 106 198 +60
04SEP26 114.00 C 5.00 5.18 4.32 4.47 +1.20 40 127 175 +56
04SEP26 115.00 C 3.90 4.48 3.68 3.89 +1.08 41 166 601 +55
04SEP26 116.00 C 3.49 4.20 3.15 3.36 +0.97 41 279 161 +93
04SEP26 117.00 C 3.05 3.57 2.62 2.88 +0.86 41 79 136 +48
04SEP26 118.00 C 2.84 3.10 2.32 2.45 +0.75 41 43 77 +13
04SEP26 119.00 C 2.43 2.43 1.91 2.07 +0.59 41 70 53 +33
04SEP26 120.00 C 1.95 2.40 1.63 1.75 +0.51 42 915 786 +516
04SEP26 121.00 C 1.86 2.00 1.44 1.48 +0.46 42 458 560 +449
04SEP26 122.00 C 1.50 1.71 1.16 1.25 +0.42 43 63 140 +38
04SEP26 123.00 C 1.20 1.43 1.00 1.02 +0.35 43 331 580 +168
04SEP26 124.00 C 1.08 1.09 0.83 0.82 +0.28 43 68 225 +68
04SEP26 125.00 C 0.85 1.09 0.70 0.66 +0.23 43 188 272 +102
04SEP26 126.00 C 0.73 0.83 0.60 0.52 +0.18 42 134 179 +43
04SEP26 127.00 C 0.00 0.00 0.00 0.41 +0.15 42 0 113 0
04SEP26 128.00 C 0.60 0.64 0.40 0.32 +0.12 42 1,209 1,258 +1,179
04SEP26 129.00 C 0.00 0.00 0.00 0.25 +0.09 42 0 160 0
04SEP26 130.00 C 0.33 0.45 0.30 0.19 +0.07 42 98 142 +2
04SEP26 131.00 C 0.35 0.36 0.24 0.15 +0.06 43 20 60 +17
04SEP26 132.00 C 0.30 0.30 0.22 0.11 +0.04 42 15 45 +15
04SEP26 133.00 C 0.00 0.00 0.00 0.09 +0.03 43 0 2 0
04SEP26 134.00 C 0.20 0.20 0.20 0.06 +0.02 42 8 8 +8
04SEP26 135.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 15 0
04SEP26 136.00 C 0.10 0.10 0.10 0.04 +0.02 43 2 2 +2
04SEP26 137.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
04SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 71.72 +2.39 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 70.73 +2.40 96 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 69.73 +2.40 88 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 68.73 +2.40 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 67.73 +2.39 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 66.74 +2.40 86 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 64.24 +2.39 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 61.75 +2.40 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 59.26 +2.40 72 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 56.76 +2.39 0 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 54.27 +2.39 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 51.78 +2.40 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 49.28 +2.39 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.79 +2.39 0 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 44.30 +2.40 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.81 +2.40 48 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 39.31 +2.39 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 36.82 +2.38 38 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 34.34 +2.38 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 31.61 +2.12 0 0 1,361 0
29SEP26 87.50 C 0.00 0.00 0.00 29.20 +2.16 0 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 26.78 +2.42 0 0 688 0
29SEP26 92.50 C 0.00 0.00 0.00 24.37 +2.58 30 0 1,096 0
29SEP26 95.00 C 0.00 0.00 0.00 22.01 +2.07 36 0 2,893 0
29SEP26 97.50 C 20.68 20.68 19.71 20.46 +2.75 52 360 4,554 +247
29SEP26 100.00 C 0.00 0.00 0.00 17.64 +2.29 42 0 1,684 0
29SEP26 102.50 C 15.10 15.10 15.10 15.36 +2.00 40 1 1,259 +1
29SEP26 105.00 C 13.16 13.41 13.16 13.41 +2.05 41 17 6,358 +2
29SEP26 107.50 C 11.28 11.28 11.28 11.29 +1.63 39 1 1,675 0
29SEP26 110.00 C 9.68 10.30 9.41 9.62 +1.48 39 12 10,503 -9
29SEP26 112.50 C 9.00 9.00 8.00 8.20 +1.42 41 23 7,508 +8
29SEP26 115.00 C 6.80 7.60 6.50 6.80 +1.21 41 313 6,810 -34
29SEP26 117.50 C 5.45 6.37 5.45 5.65 +1.10 41 1,593 5,219 +105
29SEP26 120.00 C 4.54 5.20 4.45 4.67 +0.93 42 999 13,540 +582
29SEP26 122.50 C 3.86 4.26 3.70 3.83 +0.76 42 332 5,491 -112
29SEP26 125.00 C 2.80 3.65 2.80 3.09 +0.65 43 1,053 21,764 -285
29SEP26 127.50 C 2.60 2.90 2.50 2.43 +0.53 42 343 5,147 +41
29SEP26 130.00 C 2.15 2.45 2.01 1.90 +0.43 42 391 21,363 +209
29SEP26 132.50 C 1.60 2.00 1.60 1.46 +0.34 42 146 3,136 +32
29SEP26 135.00 C 1.15 1.64 1.15 1.12 +0.27 42 218 11,662 +180
29SEP26 137.50 C 1.36 1.36 1.12 0.84 +0.21 42 131 4,481 +97
29SEP26 140.00 C 0.95 1.12 0.95 0.63 +0.16 42 447 19,961 -87
29SEP26 142.50 C 0.89 0.94 0.78 0.47 +0.13 42 420 3,936 -16
29SEP26 145.00 C 0.70 0.70 0.66 0.34 +0.09 42 105 17,864 -53
29SEP26 147.50 C 0.55 0.57 0.55 0.25 +0.07 42 3 3,230 +2
29SEP26 150.00 C 0.50 0.51 0.47 0.18 +0.05 42 125 11,923 +41
29SEP26 152.50 C 0.40 0.42 0.40 0.13 +0.04 42 34 4,508 +9
29SEP26 155.00 C 0.35 0.37 0.32 0.09 +0.02 42 1,003 9,838 -1
29SEP26 157.50 C 0.28 0.29 0.28 0.07 +0.02 42 101 5,666 -99
29SEP26 160.00 C 0.25 0.25 0.25 0.05 +0.01 42 100 10,577 -100
29SEP26 162.50 C 0.21 0.21 0.21 0.04 +0.01 43 100 3,049 -100
29SEP26 165.00 C 0.20 0.20 0.20 0.03 +0.01 43 9 6,141 0
29SEP26 167.50 C 0.19 0.19 0.16 0.02 +0.01 43 102 6,563 +2
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6,581 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 7,093 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 12,191 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 6,200 0
29SEP26 180.00 C 0.08 0.08 0.07 0.01 0.00 48 25 5,469 -10
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 773 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,006 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 604 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 54 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 55 0 335 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 602 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7,550 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 60 0 650 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 63 0 613 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,068 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,127 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 77 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 79 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 81 0 90 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 83 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 86 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 88 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 91 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 94 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 96 0 595 0
29OCT26 45.00 C 0.00 0.00 0.00 71.72 +2.29 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 70.73 +2.29 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 69.73 +2.29 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 68.73 +2.28 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 67.73 +2.27 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 66.74 +2.28 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 64.24 +2.27 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 61.75 +2.26 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 59.26 +2.26 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 56.76 +2.25 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 54.27 +2.24 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 51.78 +2.24 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 49.28 +2.22 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 46.79 +2.39 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 44.30 +2.40 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 41.84 +2.43 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 39.42 +2.34 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 37.01 +2.42 22 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 34.59 +2.35 37 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 32.20 +2.35 39 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 29.84 +2.29 40 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 27.52 +2.26 40 0 217 0
29OCT26 92.50 C 0.00 0.00 0.00 25.26 +2.23 41 0 428 0
29OCT26 95.00 C 0.00 0.00 0.00 23.03 +2.07 40 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 20.91 +1.99 40 0 308 0
29OCT26 100.00 C 0.00 0.00 0.00 18.89 +2.42 41 1 1,270 0
29OCT26 102.50 C 0.00 0.00 0.00 17.03 +1.89 41 0 1,928 0
29OCT26 105.00 C 0.00 0.00 0.00 15.22 +1.79 41 0 1,089 0
29OCT26 107.50 C 13.29 13.29 13.29 13.52 +1.98 41 30 1,123 +30
29OCT26 110.00 C 11.86 11.86 11.86 11.73 +1.53 40 25 5,503 0
29OCT26 112.50 C 10.69 10.80 10.30 10.18 +1.29 39 6 4,689 -2
29OCT26 115.00 C 9.00 9.01 8.80 9.01 +1.31 40 552 5,798 +505
29OCT26 117.50 C 8.32 8.34 7.60 7.84 +1.07 41 102 3,037 +59
29OCT26 120.00 C 6.66 7.48 6.64 6.86 +1.02 41 744 4,104 +82
29OCT26 122.50 C 6.31 6.40 5.78 5.96 +0.91 41 317 3,048 -73
29OCT26 125.00 C 5.21 5.52 5.05 5.20 +0.91 42 648 13,779 +4
29OCT26 127.50 C 4.47 4.61 4.38 4.42 +0.80 42 218 4,346 -148
29OCT26 130.00 C 3.69 4.38 3.69 3.74 +0.71 42 71 12,919 +48
29OCT26 132.50 C 3.78 3.78 3.36 3.15 +0.62 42 155 3,819 +152
29OCT26 135.00 C 3.24 3.24 2.94 2.64 +0.54 42 80 14,182 -48
29OCT26 137.50 C 2.60 2.68 2.60 2.20 +0.46 42 27 4,516 0
29OCT26 140.00 C 2.33 2.44 2.22 1.83 +0.40 42 327 7,791 -51
29OCT26 142.50 C 2.20 2.20 1.99 1.51 +0.34 41 30 4,865 +28
29OCT26 145.00 C 1.91 1.91 1.70 1.25 +0.29 42 132 5,655 +110
29OCT26 147.50 C 1.55 1.55 1.53 1.02 +0.24 41 66 5,943 +65
29OCT26 150.00 C 1.40 1.45 1.33 0.84 +0.21 41 108 12,557 +27
29OCT26 152.50 C 1.31 1.31 1.25 0.68 +0.17 41 75 840 +65
29OCT26 155.00 C 1.10 1.10 1.07 0.55 +0.14 41 96 1,349 +65
29OCT26 157.50 C 0.95 0.99 0.95 0.45 +0.12 41 146 899 -65
29OCT26 160.00 C 0.83 0.85 0.82 0.36 +0.10 41 31 4,722 +4
29OCT26 162.50 C 0.00 0.00 0.00 0.29 +0.08 41 0 295 0
29OCT26 165.00 C 0.69 0.69 0.69 0.23 +0.06 41 2 220 +2
29OCT26 167.50 C 0.61 0.61 0.61 0.19 +0.06 41 11 264 0
29OCT26 170.00 C 0.49 0.49 0.49 0.15 +0.04 41 1 210 +1
29OCT26 172.50 C 0.00 0.00 0.00 0.12 +0.04 41 0 28 0
29OCT26 175.00 C 0.43 0.43 0.43 0.10 +0.03 42 100 547 +100
29OCT26 177.50 C 0.00 0.00 0.00 0.08 +0.03 42 0 155 0
29OCT26 180.00 C 0.36 0.36 0.36 0.06 +0.02 41 20 214 +20
29OCT26 182.50 C 0.33 0.33 0.33 0.05 +0.02 42 3 4 -3
29OCT26 185.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 23 0
29OCT26 187.50 C 0.00 0.00 0.00 0.03 +0.02 41 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 129 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 42 0 21 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 44 0 21 0
27NOV26 45.00 C 0.00 0.00 0.00 71.76 +2.33 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 70.76 +2.32 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 69.75 +2.31 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 68.76 +2.31 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 67.77 +2.31 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 66.77 +2.31 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 64.27 +2.30 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 61.79 +2.30 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 59.30 +2.30 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 56.82 +2.31 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 54.36 +2.33 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 51.93 +2.39 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 49.54 +2.42 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 47.12 +2.42 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 45.03 +2.74 54 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 42.31 +2.40 43 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 39.94 +2.35 44 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 37.78 +1.65 48 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 35.25 +2.39 44 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 33.14 +2.48 46 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 30.68 +2.23 43 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 28.47 +2.19 43 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 26.33 +2.14 43 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 24.28 +2.11 43 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 22.30 +1.89 42 0 91 0
27NOV26 100.00 C 0.00 0.00 0.00 20.39 +1.77 42 0 100 0
27NOV26 102.50 C 0.00 0.00 0.00 18.58 +1.66 42 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 17.04 +1.71 43 0 211 0
27NOV26 107.50 C 15.31 15.31 15.31 15.46 +1.92 43 5 147 +5
27NOV26 110.00 C 14.60 14.70 13.87 13.68 +1.51 41 74 856 +8
27NOV26 112.50 C 12.50 12.50 12.50 12.34 +1.38 42 17 1,020 +17
27NOV26 115.00 C 11.25 11.25 11.20 11.19 +1.36 42 6 2,244 +6
27NOV26 117.50 C 9.80 10.20 9.78 10.10 +1.28 43 999 1,431 +783
27NOV26 120.00 C 8.79 9.11 8.77 9.04 +1.12 43 1,060 2,121 +947
27NOV26 122.50 C 7.89 8.18 7.89 8.11 +1.00 43 311 1,045 +68
27NOV26 125.00 C 7.16 7.32 7.10 7.27 +0.90 43 264 11,486 +16
27NOV26 127.50 C 6.51 6.89 6.37 6.53 +0.92 44 17 2,450 +5
27NOV26 130.00 C 6.10 6.10 5.72 5.77 +0.84 44 79 5,967 +25
27NOV26 132.50 C 5.22 5.22 5.17 5.08 +0.76 44 90 2,285 -30
27NOV26 135.00 C 4.71 4.75 4.71 4.46 +0.68 43 90 2,973 0
27NOV26 137.50 C 0.00 0.00 0.00 3.91 +0.62 43 0 2,905 0
27NOV26 140.00 C 3.97 3.97 3.80 3.42 +0.55 43 20 3,064 +10
27NOV26 142.50 C 0.00 0.00 0.00 2.98 +0.49 43 0 2,962 0
27NOV26 145.00 C 0.00 0.00 0.00 2.60 +0.44 43 0 5,409 0
27NOV26 147.50 C 0.00 0.00 0.00 2.26 +0.40 43 0 5,327 0
27NOV26 150.00 C 2.60 2.72 2.45 1.96 +0.35 43 253 3,704 -1
27NOV26 152.50 C 2.34 2.46 2.34 1.69 +0.31 43 253 411 +253
27NOV26 155.00 C 2.06 2.22 2.06 1.46 +0.27 43 94 481 +78
27NOV26 157.50 C 1.98 1.98 1.87 1.26 +0.24 43 49 201 +1
27NOV26 160.00 C 0.00 0.00 0.00 1.09 +0.21 43 0 1,416 0
27NOV26 162.50 C 0.00 0.00 0.00 0.94 +0.19 43 0 285 0
27NOV26 165.00 C 1.38 1.38 1.38 0.80 +0.16 43 1 317 0
27NOV26 167.50 C 0.00 0.00 0.00 0.69 +0.14 43 0 272 0
27NOV26 170.00 C 1.19 1.19 1.19 0.59 +0.12 43 1 375 -1
27NOV26 172.50 C 1.05 1.05 1.05 0.50 +0.10 43 1 174 +1
27NOV26 175.00 C 0.00 0.00 0.00 0.43 +0.09 43 0 302 0
27NOV26 177.50 C 0.00 0.00 0.00 0.37 +0.08 43 0 265 0
27NOV26 180.00 C 0.83 0.85 0.83 0.31 +0.07 43 22 369 +22
27NOV26 182.50 C 0.76 0.76 0.76 0.27 +0.06 43 3 298 0
27NOV26 185.00 C 0.00 0.00 0.00 0.23 +0.06 43 0 403 0
27NOV26 187.50 C 0.00 0.00 0.00 0.19 +0.04 43 0 136 0
27NOV26 190.00 C 0.51 0.51 0.51 0.16 +0.03 43 2 317 0
27NOV26 192.50 C 0.00 0.00 0.00 0.14 +0.03 43 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.12 +0.03 43 0 65 0
27NOV26 197.50 C 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 108 0
27NOV26 205.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 82 0
30DEC26 45.00 C 0.00 0.00 0.00 72.05 +2.60 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 70.92 +2.45 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 70.08 +2.61 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 69.06 +2.58 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 67.95 +2.46 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 67.09 +2.50 0 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 64.63 +2.60 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 62.03 +2.43 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 59.58 +2.43 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 57.16 +2.42 0 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 54.74 +2.41 37 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 52.32 +2.29 42 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 49.97 +2.35 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 47.57 +2.33 46 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 45.18 +2.32 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.83 +2.31 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.49 +2.31 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.17 +2.04 44 0 1,098 0
30DEC26 82.50 C 0.00 0.00 0.00 35.91 +2.25 44 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 33.69 +2.21 43 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 31.53 +2.17 43 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 29.41 +2.00 43 0 1,272 0
30DEC26 92.50 C 0.00 0.00 0.00 27.40 +2.11 43 0 657 0
30DEC26 95.00 C 0.00 0.00 0.00 25.43 +2.11 42 0 4,765 0
30DEC26 97.50 C 23.56 23.56 23.48 22.83 +1.32 38 40 3,115 -22
30DEC26 100.00 C 0.00 0.00 0.00 21.11 +0.69 39 0 3,543 0
30DEC26 102.50 C 0.00 0.00 0.00 20.07 +1.74 42 0 1,906 0
30DEC26 105.00 C 0.00 0.00 0.00 18.47 +1.66 42 0 2,415 0
30DEC26 107.50 C 0.00 0.00 0.00 17.00 +1.92 42 0 3,127 0
30DEC26 110.00 C 0.00 0.00 0.00 15.42 +1.58 42 0 2,997 0
30DEC26 112.50 C 14.48 14.48 14.48 14.21 +1.60 42 1 4,348 0
30DEC26 115.00 C 13.24 13.24 12.61 12.85 +1.34 42 943 6,160 +937
30DEC26 117.50 C 11.54 11.54 11.44 11.73 +1.33 42 32 6,356 +13
30DEC26 120.00 C 11.24 11.24 10.50 10.69 +1.22 42 135 22,454 -2,499
30DEC26 122.50 C 9.55 9.88 9.50 9.73 +1.11 42 371 1,929 +120
30DEC26 125.00 C 8.78 9.02 8.71 8.88 +0.97 43 550 6,103 +434
30DEC26 127.50 C 8.00 8.20 8.00 8.10 +0.95 43 2 9,047 0
30DEC26 130.00 C 7.50 7.70 7.30 7.34 +0.90 43 44 18,288 -28
30DEC26 132.50 C 6.88 6.88 6.74 6.61 +0.83 43 4 8,826 +2
30DEC26 135.00 C 6.48 6.66 6.00 5.93 +0.76 43 18 5,515 -3
30DEC26 137.50 C 5.66 5.66 5.54 5.32 +0.70 43 50 4,340 0
30DEC26 140.00 C 5.20 5.50 5.05 4.77 +0.65 43 10,146 19,698 +10,116
30DEC26 142.50 C 0.00 0.00 0.00 4.26 +0.59 43 0 3,135 0
30DEC26 145.00 C 4.60 4.60 4.39 3.80 +0.53 43 3,502 13,626 +2,540
30DEC26 147.50 C 3.90 3.90 3.90 3.39 +0.48 43 1 5,508 0
30DEC26 150.00 C 3.83 3.83 3.59 3.02 +0.44 43 2,547 11,726 +2,508
30DEC26 152.50 C 0.00 0.00 0.00 2.69 +0.40 43 0 1,751 0
30DEC26 155.00 C 3.00 3.00 3.00 2.39 +0.37 43 30 3,157 0
30DEC26 157.50 C 2.97 2.97 2.97 2.12 +0.33 43 65 735 0
30DEC26 160.00 C 2.65 2.65 2.54 1.88 +0.30 43 906 6,316 +665
30DEC26 162.50 C 2.34 2.34 2.34 1.66 +0.26 43 500 1,477 +326
30DEC26 165.00 C 2.22 2.35 2.16 1.47 +0.24 43 771 10,560 +706
30DEC26 167.50 C 0.00 0.00 0.00 1.30 +0.21 43 0 3,496 0
30DEC26 170.00 C 0.00 0.00 0.00 1.15 +0.19 43 7,640 29,075 +7,611
30DEC26 172.50 C 0.00 0.00 0.00 1.01 +0.17 42 0 1,811 0
30DEC26 175.00 C 1.56 1.65 1.56 0.89 +0.15 42 4 826 0
30DEC26 177.50 C 0.00 0.00 0.00 0.79 +0.14 42 0 899 0
30DEC26 180.00 C 1.42 1.42 1.42 0.69 +0.12 42 10,065 13,316 +9,970
30DEC26 182.50 C 1.32 1.32 1.32 0.61 +0.11 42 65 1,130 +65
30DEC26 185.00 C 0.00 0.00 0.00 0.54 +0.10 42 0 684 0
30DEC26 187.50 C 0.00 0.00 0.00 0.47 +0.09 42 0 204 0
30DEC26 190.00 C 0.00 0.00 0.00 0.41 +0.07 42 0 1,023 0
30DEC26 192.50 C 1.00 1.00 1.00 0.36 +0.07 42 65 397 +58
30DEC26 195.00 C 0.94 0.94 0.94 0.32 +0.06 42 2 1,533 +2
30DEC26 197.50 C 0.00 0.00 0.00 0.28 +0.05 42 0 614 0
30DEC26 200.00 C 0.75 0.85 0.75 0.25 +0.05 43 9 753 +2
30DEC26 205.00 C 0.00 0.00 0.00 0.19 +0.04 42 0 1,862 0
30DEC26 210.00 C 0.67 0.67 0.66 0.15 +0.03 43 66 482 +64
30DEC26 215.00 C 0.60 0.60 0.60 0.11 +0.02 42 65 488 0
30DEC26 220.00 C 0.54 0.54 0.54 0.09 +0.02 43 65 318 0
30DEC26 225.00 C 0.44 0.44 0.44 0.07 +0.02 43 8 333 -8
30DEC26 230.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 351 0
30DEC26 245.00 C 0.00 0.00 0.00 0.02 +0.01 42 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 41 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 42 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 43 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 44 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 45 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 46 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 47 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 0.15 0.15 0.15 0.01 0.00 48 1 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,447 0
30MAR27 45.00 C 0.00 0.00 0.00 72.34 +2.36 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 71.39 +2.36 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 70.43 +2.38 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 69.46 +2.32 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 68.52 +2.32 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 67.56 +2.32 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 65.18 +2.36 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 62.82 +2.40 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 60.47 +2.42 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 58.12 +2.37 50 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 55.76 +2.41 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 53.43 +2.42 48 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 51.10 +2.32 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 48.82 +2.32 46 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 46.55 +2.29 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 44.32 +2.30 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 42.13 +2.25 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 39.98 +2.07 44 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 37.90 +2.32 44 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 35.87 +2.18 43 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 33.88 +2.14 43 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 31.96 +2.28 43 0 945 0
30MAR27 92.50 C 0.00 0.00 0.00 30.09 +2.07 42 0 494 0
30MAR27 95.00 C 0.00 0.00 0.00 28.36 +2.15 42 0 1,542 0
30MAR27 97.50 C 0.00 0.00 0.00 26.58 +2.04 42 0 1,361 0
30MAR27 100.00 C 24.50 24.50 24.50 24.94 +2.47 42 2 6,071 -2
30MAR27 102.50 C 0.00 0.00 0.00 23.37 +1.88 42 0 1,588 0
30MAR27 105.00 C 0.00 0.00 0.00 21.74 +1.69 41 0 1,186 0
30MAR27 107.50 C 0.00 0.00 0.00 20.51 +1.79 42 0 436 0
30MAR27 110.00 C 0.00 0.00 0.00 19.13 +1.72 42 0 2,435 0
30MAR27 112.50 C 0.00 0.00 0.00 17.91 +1.67 42 0 918 0
30MAR27 115.00 C 18.47 18.47 16.66 16.74 +1.36 42 6 3,058 -5
30MAR27 117.50 C 15.82 15.82 15.82 15.65 +1.54 42 1 625 +1
30MAR27 120.00 C 15.00 15.00 14.27 14.62 +1.45 42 6 10,679 -4
30MAR27 122.50 C 0.00 0.00 0.00 13.58 +1.29 42 0 514 0
30MAR27 125.00 C 13.10 13.10 13.10 12.69 +1.25 42 25 4,646 +25
30MAR27 127.50 C 0.00 0.00 0.00 11.85 +1.14 42 500 3,786 +500
30MAR27 130.00 C 10.90 10.90 10.90 11.17 +1.17 43 3 7,699 0
30MAR27 132.50 C 10.60 10.60 10.28 10.37 +1.03 43 76 1,195 +51
30MAR27 135.00 C 0.00 0.00 0.00 9.61 +0.93 43 0 2,407 0
30MAR27 137.50 C 8.98 8.98 8.98 8.91 +0.89 43 21 407 -21
30MAR27 140.00 C 8.50 8.60 8.50 8.25 +0.83 43 3 5,982 -1
30MAR27 142.50 C 0.00 0.00 0.00 7.64 +0.79 43 0 642 0
30MAR27 145.00 C 0.00 0.00 0.00 7.06 +0.74 42 0 445 0
30MAR27 147.50 C 0.00 0.00 0.00 6.53 +0.69 42 0 686 0
30MAR27 150.00 C 6.68 6.68 6.54 6.04 +0.66 42 68 2,900 -53
30MAR27 152.50 C 6.27 6.27 6.27 5.58 +0.62 42 12 872 0
30MAR27 155.00 C 0.00 0.00 0.00 5.15 +0.58 42 0 2,771 0
30MAR27 157.50 C 0.00 0.00 0.00 4.75 +0.54 42 0 754 0
30MAR27 160.00 C 5.17 5.22 5.12 4.38 +0.50 42 4 1,772 +4
30MAR27 162.50 C 0.00 0.00 0.00 4.04 +0.47 42 0 1,005 0
30MAR27 165.00 C 0.00 0.00 0.00 3.73 +0.44 42 0 1,884 0
30MAR27 167.50 C 0.00 0.00 0.00 3.43 +0.41 42 0 3,039 0
30MAR27 170.00 C 4.00 4.00 4.00 3.16 +0.38 42 1 633 0
30MAR27 172.50 C 0.00 0.00 0.00 2.91 +0.35 42 0 527 0
30MAR27 175.00 C 3.60 3.60 3.53 2.68 +0.33 42 160 3,134 -128
30MAR27 177.50 C 3.33 3.33 3.33 2.47 +0.31 42 1 606 +1
30MAR27 180.00 C 3.17 3.17 3.17 2.27 +0.29 42 5 504 -5
30MAR27 182.50 C 0.00 0.00 0.00 2.09 +0.27 42 0 348 0
30MAR27 185.00 C 0.00 0.00 0.00 1.93 +0.26 42 0 565 0
30MAR27 187.50 C 0.00 0.00 0.00 1.77 +0.23 42 0 699 0
30MAR27 190.00 C 2.57 2.71 2.57 1.63 +0.22 42 3 647 0
30MAR27 192.50 C 0.00 0.00 0.00 1.50 +0.20 42 0 976 0
30MAR27 195.00 C 0.00 0.00 0.00 1.38 +0.19 42 0 1,787 0
30MAR27 197.50 C 0.00 0.00 0.00 1.27 +0.18 42 0 641 0
30MAR27 200.00 C 0.00 0.00 0.00 1.16 +0.16 42 0 470 0
30MAR27 205.00 C 1.70 1.99 1.70 0.98 +0.14 42 4 597 +1
29JUN27 45.00 C 0.00 0.00 0.00 72.95 +2.32 56 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 72.00 +2.32 56 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 71.08 +2.32 56 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 70.14 +2.31 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 69.21 +2.32 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 68.28 +2.32 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 65.95 +2.36 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 63.62 +2.30 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 61.30 +2.28 52 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 59.01 +2.30 51 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 56.74 +2.34 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 54.47 +2.27 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 52.26 +2.27 48 0 0 0
29JUN27 70.00 C 51.50 51.50 49.68 49.55 +1.73 44 2 5 0
29JUN27 72.50 C 0.00 0.00 0.00 47.91 +2.22 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 45.80 +2.27 46 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 43.76 +2.20 46 0 2 0
29JUN27 80.00 C 43.00 43.00 43.00 42.32 +2.80 48 2 14 0
29JUN27 82.50 C 0.00 0.00 0.00 39.77 +2.19 45 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 37.85 +2.10 44 0 36 0
29JUN27 87.50 C 35.50 35.50 35.50 36.01 +2.08 44 1 2 0
29JUN27 90.00 C 0.00 0.00 0.00 34.19 +2.07 44 0 109 0
29JUN27 92.50 C 0.00 0.00 0.00 32.46 +2.00 44 0 364 0
29JUN27 95.00 C 0.00 0.00 0.00 30.78 +1.94 43 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 29.17 +1.90 43 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 27.33 +1.24 42 0 2,699 0
29JUN27 102.50 C 0.00 0.00 0.00 25.87 +1.52 42 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 24.45 +1.47 42 0 413 0
29JUN27 107.50 C 0.00 0.00 0.00 23.25 +1.62 42 0 480 0
29JUN27 110.00 C 0.00 0.00 0.00 22.09 +1.70 43 0 8,792 0
29JUN27 112.50 C 0.00 0.00 0.00 20.86 +1.40 42 0 470 0
29JUN27 115.00 C 20.00 20.00 19.50 19.67 +1.53 42 2 778 0
29JUN27 117.50 C 18.34 18.67 18.34 18.67 +1.71 43 221 2,182 -13
29JUN27 120.00 C 17.48 17.48 17.48 17.69 +1.53 43 2 1,804 +2
29JUN27 122.50 C 16.50 16.50 16.50 16.73 +1.47 43 1 589 0
29JUN27 125.00 C 0.00 0.00 0.00 15.76 +1.38 43 0 1,824 0
29JUN27 127.50 C 0.00 0.00 0.00 14.89 +1.36 43 0 532 0
29JUN27 130.00 C 14.37 14.75 14.37 14.09 +1.41 43 604 2,597 +601
29JUN27 132.50 C 0.00 0.00 0.00 13.29 +1.41 43 0 238 0
29JUN27 135.00 C 0.00 0.00 0.00 12.46 +1.27 43 0 220 0
29JUN27 137.50 C 0.00 0.00 0.00 11.77 +1.26 43 0 232 0
29JUN27 140.00 C 0.00 0.00 0.00 11.09 +1.25 43 0 688 0
29JUN27 142.50 C 0.00 0.00 0.00 10.42 +1.23 43 0 297 0
29JUN27 145.00 C 0.00 0.00 0.00 9.75 +1.10 43 0 305 0
29JUN27 147.50 C 0.00 0.00 0.00 9.18 +1.05 43 0 170 0
29JUN27 150.00 C 9.45 9.45 9.45 8.66 +1.05 43 3 1,122 +1
29JUN27 152.50 C 0.00 0.00 0.00 8.15 +1.06 43 0 308 0
29JUN27 155.00 C 0.00 0.00 0.00 7.63 +0.98 43 0 242 0
29JUN27 157.50 C 0.00 0.00 0.00 7.12 +0.86 43 0 787 0
29JUN27 160.00 C 7.40 7.47 7.40 6.73 +0.86 43 61 1,165 +61
29JUN27 162.50 C 0.00 0.00 0.00 6.34 +0.86 43 0 231 0
29JUN27 165.00 C 6.82 6.97 6.82 5.96 +0.86 43 73 388 +73
29JUN27 167.50 C 0.00 0.00 0.00 5.57 +0.79 42 0 281 0
29JUN27 170.00 C 0.00 0.00 0.00 5.18 +0.68 42 0 374 0
29JUN27 172.50 C 0.00 0.00 0.00 4.90 +0.68 42 0 211 0
29JUN27 175.00 C 0.00 0.00 0.00 4.62 +0.68 42 0 140 0
29JUN27 177.50 C 5.40 5.40 5.40 4.34 +0.68 42 6 294 +6
29JUN27 180.00 C 0.00 0.00 0.00 4.06 +0.64 42 0 118 0
29JUN27 182.50 C 0.00 0.00 0.00 3.79 +0.57 42 0 68 0
29JUN27 185.00 C 0.00 0.00 0.00 3.54 +0.51 42 0 131 0
29JUN27 187.50 C 0.00 0.00 0.00 3.35 +0.52 42 0 329 0
29JUN27 190.00 C 0.00 0.00 0.00 3.16 +0.52 42 0 302 0
29JUN27 192.50 C 4.14 4.14 4.14 2.96 +0.52 42 77 443 +65
29JUN27 195.00 C 4.16 4.16 4.16 2.77 +0.48 42 65 372 +65
29JUN27 197.50 C 0.00 0.00 0.00 2.58 +0.42 42 0 572 0
29JUN27 200.00 C 3.71 3.71 3.70 2.41 +0.38 42 69 829 0
29JUN27 205.00 C 3.00 3.00 3.00 2.15 +0.38 42 1 1,547 0
TOTAL CALL 68,441 1,081,032 +39,579
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 436 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 426 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 417 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 408 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 398 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 390 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 368 0 101 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 348 0 150 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 328 0 180 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 310 0 3,805 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 292 0 1,630 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 275 0 866 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 258 0 806 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 242 0 1,256 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 227 0 1,120 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 212 0 1,134 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 197 0 1,489 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 183 0 1,989 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 169 0 2,717 0
28AUG26 85.00 P 0.01 0.01 0.01 0.01 0.00 155 3 3,574 0
28AUG26 87.50 P 0.01 0.01 0.01 0.01 0.00 142 12 5,748 0
28AUG26 90.00 P 0.02 0.02 0.01 0.01 0.00 129 24 6,829 0
28AUG26 92.50 P 0.02 0.02 0.02 0.01 0.00 117 15 6,773 -15
28AUG26 95.00 P 0.03 0.03 0.03 0.01 0.00 104 4 6,837 -4
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 93 0 6,170 0
28AUG26 100.00 P 0.03 0.03 0.03 0.01 0.00 80 5 13,813 -4
28AUG26 102.50 P 0.05 0.05 0.03 0.01 0.00 68 59 8,334 -57
28AUG26 105.00 P 0.08 0.08 0.04 0.01 -0.04 57 109 5,568 -10
28AUG26 107.50 P 0.08 0.11 0.07 0.02 -0.15 50 722 6,801 +91
28AUG26 110.00 P 0.21 0.23 0.12 0.08 -0.44 47 3,215 8,082 -1,056
28AUG26 112.50 P 0.52 0.56 0.27 0.32 -0.92 47 2,825 8,952 +333
28AUG26 115.00 P 1.25 1.32 0.67 0.95 -1.50 47 2,211 4,842 -198
28AUG26 117.50 P 3.33 3.33 1.66 2.16 -2.01 48 1,875 6,050 +79
28AUG26 120.00 P 5.21 5.21 3.23 3.97 -2.31 51 304 10,191 +52
28AUG26 122.50 P 6.00 7.03 5.50 6.21 -2.43 58 536 2,278 -184
28AUG26 125.00 P 8.20 9.35 8.20 8.68 -2.46 72 287 8,559 -163
28AUG26 127.50 P 10.30 11.45 10.30 11.23 -2.46 90 14 1,987 -10
28AUG26 130.00 P 13.00 14.28 13.00 13.80 -2.47 109 104 1,033 -3,012
28AUG26 132.50 P 16.22 16.22 16.22 16.22 -2.63 117 94 3,912 0
28AUG26 135.00 P 19.00 19.00 19.00 18.70 -2.72 128 5 321 0
28AUG26 137.50 P 0.00 0.00 0.00 21.23 -2.76 143 0 270 0
28AUG26 140.00 P 23.71 23.71 23.71 23.71 -2.86 153 61 190 0
28AUG26 142.50 P 0.00 0.00 0.00 26.22 -2.73 165 0 0 0
28AUG26 145.00 P 29.11 29.11 28.71 28.71 -2.72 175 19 30 0
28AUG26 147.50 P 0.00 0.00 0.00 31.36 -2.65 201 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.96 -2.51 220 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 36.36 -2.57 223 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 38.91 -2.57 238 0 30 0
28AUG26 157.50 P 0.00 0.00 0.00 41.17 -2.82 221 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 43.88 -2.54 254 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 46.37 -2.61 263 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 48.96 -2.48 282 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 51.40 -2.51 285 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 53.88 -2.55 292 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 56.38 -2.62 301 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 58.86 -2.57 308 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 61.33 -2.60 313 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 63.86 -2.57 325 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 66.17 -2.81 305 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 68.76 -2.65 326 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 71.39 -2.59 352 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 73.86 -2.58 355 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 76.35 -2.69 361 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 78.90 -2.51 375 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 81.39 -2.55 381 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 83.69 -2.73 359 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 88.85 -2.56 396 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
04SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 65 0
04SEP26 97.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
04SEP26 98.00 P 0.06 0.06 0.06 0.01 -0.03 42 16 16 +16
04SEP26 99.00 P 0.00 0.00 0.00 0.02 -0.04 43 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 0.03 -0.06 43 0 7 0
04SEP26 101.00 P 0.12 0.13 0.12 0.05 -0.08 44 200 201 +200
04SEP26 102.00 P 0.13 0.15 0.13 0.06 -0.12 42 3 105 -1
04SEP26 103.00 P 0.18 0.22 0.18 0.09 -0.16 42 42 144 -40
04SEP26 104.00 P 0.27 0.27 0.25 0.13 -0.21 42 32 62 0
04SEP26 105.00 P 0.27 0.33 0.27 0.19 -0.26 43 17 172 -7
04SEP26 106.00 P 0.33 0.42 0.33 0.26 -0.33 43 68 115 +53
04SEP26 107.00 P 0.50 0.50 0.44 0.36 -0.41 43 3 62 -1
04SEP26 108.00 P 0.53 0.63 0.52 0.48 -0.49 43 48 329 +30
04SEP26 109.00 P 0.60 0.82 0.60 0.62 -0.61 43 157 325 +2
04SEP26 110.00 P 0.90 1.00 0.80 0.82 -0.70 43 163 308 +142
04SEP26 111.00 P 1.10 1.20 1.05 1.04 -0.81 43 105 108 +47
04SEP26 112.00 P 1.38 1.52 1.13 1.30 -0.95 43 165 354 -50
04SEP26 113.00 P 1.82 1.82 1.55 1.63 -1.06 43 162 264 +149
04SEP26 114.00 P 1.92 2.20 1.75 1.98 -1.19 43 150 153 +145
04SEP26 115.00 P 2.50 2.71 2.10 2.39 -1.33 43 134 110 +68
04SEP26 116.00 P 2.60 3.15 2.42 2.87 -1.43 43 90 90 +84
04SEP26 117.00 P 3.10 3.80 3.08 3.39 -1.56 44 25 22 +22
04SEP26 118.00 P 3.97 3.97 3.97 3.96 -1.68 44 30 30 +30
04SEP26 119.00 P 0.00 0.00 0.00 4.59 -1.77 44 0 2 0
04SEP26 120.00 P 4.74 5.60 4.74 5.25 -1.89 44 33 48 +23
04SEP26 121.00 P 0.00 0.00 0.00 5.97 -1.97 45 0 0 0
04SEP26 122.00 P 0.00 0.00 0.00 6.74 -2.05 46 0 22 0
04SEP26 123.00 P 0.00 0.00 0.00 7.53 -2.13 46 0 0 0
04SEP26 124.00 P 0.00 0.00 0.00 8.37 -2.18 47 0 22 0
04SEP26 125.00 P 0.00 0.00 0.00 9.24 -2.24 48 0 0 0
04SEP26 126.00 P 0.00 0.00 0.00 10.14 -2.28 49 0 0 0
04SEP26 127.00 P 0.00 0.00 0.00 10.92 -2.46 47 0 0 0
04SEP26 128.00 P 0.00 0.00 0.00 11.65 -2.28 42 0 0 0
04SEP26 129.00 P 0.00 0.00 0.00 12.58 -2.32 42 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 13.80 -2.47 52 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 14.49 -2.35 42 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 15.46 -2.36 42 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 16.44 -2.37 43 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 17.42 -2.38 42 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 18.70 -2.72 62 0 0 0
04SEP26 136.00 P 0.00 0.00 0.00 19.40 -2.71 0 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 20.40 -2.69 0 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 21.40 -2.74 0 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 22.40 -2.69 0 0 0 0
04SEP26 140.00 P 0.00 0.00 0.00 23.71 -2.86 74 0 0 0
04SEP26 141.00 P 0.00 0.00 0.00 24.79 -2.32 79 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 25.48 -2.62 64 0 0 0
04SEP26 143.00 P 0.00 0.00 0.00 26.48 -2.66 66 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 101 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 94 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 4,534 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 391 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,185 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 977 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,825 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,749 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3,631 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,076 0
29SEP26 80.00 P 0.09 0.09 0.09 0.01 -0.01 44 3 2,718 -3
29SEP26 82.50 P 0.09 0.09 0.09 0.02 -0.01 44 50 3,159 -50
29SEP26 85.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 12,382 0
29SEP26 87.50 P 0.16 0.20 0.16 0.06 -0.04 42 12 4,139 +8
29SEP26 90.00 P 0.22 0.26 0.22 0.11 -0.07 42 10 7,221 -2
29SEP26 92.50 P 0.38 0.38 0.38 0.19 -0.11 42 1 5,665 0
29SEP26 95.00 P 0.45 0.50 0.45 0.32 -0.16 42 25 22,812 +17
29SEP26 97.50 P 0.65 0.71 0.60 0.51 -0.24 42 147 12,271 +61
29SEP26 100.00 P 0.90 0.99 0.82 0.79 -0.34 42 599 11,091 -66
29SEP26 102.50 P 1.21 1.35 1.13 1.16 -0.46 42 132 8,178 -10
29SEP26 105.00 P 1.57 1.85 1.56 1.67 -0.60 42 642 9,621 -44
29SEP26 107.50 P 2.48 2.48 2.05 2.32 -0.73 43 470 4,853 +65
29SEP26 110.00 P 3.17 3.27 2.70 3.12 -0.88 43 5,333 15,412 +1,072
29SEP26 112.50 P 3.86 4.18 3.55 4.02 -1.12 42 1,539 12,957 +601
29SEP26 115.00 P 4.99 5.43 4.63 5.16 -1.30 42 1,053 14,936 +179
29SEP26 117.50 P 6.45 6.87 5.82 6.44 -1.44 42 1,084 9,992 -218
29SEP26 120.00 P 7.54 8.34 7.46 8.01 -1.54 44 181 19,703 -14
29SEP26 122.50 P 9.48 9.96 9.48 9.50 -1.85 43 35 8,277 +34
29SEP26 125.00 P 11.50 11.80 11.50 11.45 -1.82 44 8 12,036 +1
29SEP26 127.50 P 12.80 13.51 12.80 13.37 -1.92 45 768 9,265 -23
29SEP26 130.00 P 15.60 15.85 15.50 15.41 -2.04 46 76 28,179 +68
29SEP26 132.50 P 0.00 0.00 0.00 17.55 -2.15 47 4 3,723 0
29SEP26 135.00 P 19.80 20.40 19.80 19.80 -2.15 49 16 12,882 +12
29SEP26 137.50 P 0.00 0.00 0.00 21.97 -2.41 49 0 2,105 0
29SEP26 140.00 P 23.28 24.78 23.28 24.33 -2.24 50 57 10,766 -39
29SEP26 142.50 P 0.00 0.00 0.00 26.73 -2.22 52 0 2,584 0
29SEP26 145.00 P 0.00 0.00 0.00 29.08 -2.35 53 0 8,463 0
29SEP26 147.50 P 0.00 0.00 0.00 31.49 -2.52 55 0 2,283 0
29SEP26 150.00 P 0.00 0.00 0.00 34.01 -2.46 58 0 5,840 0
29SEP26 152.50 P 36.50 36.50 36.32 36.36 -2.57 58 102 1,896 -93
29SEP26 155.00 P 39.32 39.32 39.23 38.91 -2.57 62 60 4,010 0
29SEP26 157.50 P 0.00 0.00 0.00 41.56 -2.43 67 0 930 0
29SEP26 160.00 P 0.00 0.00 0.00 44.10 -2.32 71 0 3,345 0
29SEP26 162.50 P 0.00 0.00 0.00 46.53 -2.45 72 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 49.09 -2.35 75 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 51.53 -2.38 77 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 54.03 -2.40 79 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 56.53 -2.47 82 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 59.03 -2.40 84 0 70 0
29SEP26 177.50 P 0.00 0.00 0.00 61.53 -2.40 86 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 64.02 -2.41 88 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 66.53 -2.45 91 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 69.03 -2.38 93 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 71.53 -2.45 95 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 74.04 -2.40 97 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 76.53 -2.51 99 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 79.03 -2.38 101 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 81.54 -2.40 103 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 84.10 -2.32 106 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 89.04 -2.37 108 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 94.03 -2.09 112 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 99.09 -2.03 117 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 104.09 -2.02 120 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 109.08 -2.03 123 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 114.09 -2.01 127 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 119.03 -2.08 129 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 124.09 -2.01 133 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 129.08 -2.02 136 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 134.08 -1.98 139 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 139.09 -2.00 142 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 144.09 -2.02 145 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 149.08 -2.04 147 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 154.00 -2.18 147 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 159.09 -2.01 153 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 164.10 -1.97 155 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 169.04 -2.03 156 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 174.09 -2.02 160 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 179.02 -2.08 160 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 184.05 -2.03 163 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,065 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,807 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 1,436 0
29OCT26 75.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 1,604 0
29OCT26 77.50 P 0.00 0.00 0.00 0.05 -0.02 41 0 913 0
29OCT26 80.00 P 0.23 0.24 0.21 0.09 -0.03 42 32 1,207 +24
29OCT26 82.50 P 0.31 0.34 0.31 0.14 -0.05 41 95 1,985 -54
29OCT26 85.00 P 0.40 0.42 0.40 0.22 -0.08 41 10 3,177 0
29OCT26 87.50 P 0.57 0.57 0.57 0.35 -0.11 41 1 2,760 -1
29OCT26 90.00 P 0.67 0.73 0.65 0.52 -0.15 41 16 2,639 +16
29OCT26 92.50 P 0.84 0.84 0.84 0.75 -0.19 41 20 2,619 +20
29OCT26 95.00 P 1.14 1.23 1.14 1.04 -0.28 41 78 2,725 +13
29OCT26 97.50 P 1.44 1.55 1.43 1.43 -0.35 42 184 4,984 +102
29OCT26 100.00 P 1.97 2.06 1.88 1.92 -0.41 42 276 11,246 -52
29OCT26 102.50 P 2.43 2.60 2.36 2.50 -0.50 42 170 6,944 +80
29OCT26 105.00 P 3.05 3.26 2.87 3.14 -0.67 42 171 5,237 -85
29OCT26 107.50 P 3.78 4.01 3.78 3.90 -0.82 41 175 6,464 +12
29OCT26 110.00 P 4.55 5.01 4.46 4.80 -0.98 41 2,188 8,063 +1,621
29OCT26 112.50 P 5.47 6.02 5.40 5.86 -1.12 41 65 4,464 +23
29OCT26 115.00 P 6.95 7.17 6.54 7.09 -1.12 41 1,426 7,863 +713
29OCT26 117.50 P 7.97 8.66 7.97 8.43 -1.34 42 169 3,769 -124
29OCT26 120.00 P 9.35 10.00 9.35 9.90 -1.47 42 6 4,968 +3
29OCT26 122.50 P 11.64 11.64 11.64 11.54 -1.49 43 4 719 -4
29OCT26 125.00 P 0.00 0.00 0.00 13.26 -1.60 43 0 1,739 0
29OCT26 127.50 P 15.28 15.28 15.28 15.08 -1.67 43 1 1,369 +1
29OCT26 130.00 P 0.00 0.00 0.00 16.88 -0.96 44 0 3,408 0
29OCT26 132.50 P 0.00 0.00 0.00 18.42 -1.81 41 0 216 0
29OCT26 135.00 P 0.00 0.00 0.00 20.43 -1.76 41 0 1,425 0
29OCT26 137.50 P 0.00 0.00 0.00 23.19 -2.03 46 0 34 0
29OCT26 140.00 P 0.00 0.00 0.00 25.41 -2.04 47 0 1,007 0
29OCT26 142.50 P 0.00 0.00 0.00 27.67 -1.28 48 0 7 0
29OCT26 145.00 P 0.00 0.00 0.00 30.01 -1.78 49 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 32.38 -1.84 51 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 34.51 -1.96 50 0 66 0
29OCT26 152.50 P 0.00 0.00 0.00 36.83 -2.10 50 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 39.13 -2.35 50 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 41.58 -2.41 51 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 44.10 -2.32 54 0 104 0
29OCT26 162.50 P 0.00 0.00 0.00 46.53 -2.45 55 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 49.09 -2.35 57 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 51.53 -2.38 58 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 54.03 -2.40 60 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 56.53 -2.47 62 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 59.03 -2.40 64 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 61.53 -2.40 65 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 64.02 -2.41 67 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 66.53 -2.45 69 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 69.03 -2.38 70 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 71.53 -2.45 72 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 74.04 -2.40 74 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 76.53 -2.51 75 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 79.03 -2.38 77 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 81.54 -2.40 78 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 84.10 -2.32 81 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 89.04 -2.37 82 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 132 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 547 0
27NOV26 67.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 149 0
27NOV26 70.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 124 0
27NOV26 72.50 P 0.26 0.26 0.26 0.10 -0.03 43 30 227 +30
27NOV26 75.00 P 0.35 0.36 0.35 0.15 -0.05 43 25 281 +25
27NOV26 77.50 P 0.00 0.00 0.00 0.23 -0.06 43 0 199 0
27NOV26 80.00 P 0.58 0.58 0.58 0.34 -0.09 43 47 415 +47
27NOV26 82.50 P 0.72 0.72 0.72 0.49 -0.12 43 20 469 +20
27NOV26 85.00 P 0.84 0.84 0.84 0.68 -0.16 43 1 209 +1
27NOV26 87.50 P 0.00 0.00 0.00 0.94 -0.19 43 30 1,791 0
27NOV26 90.00 P 1.28 1.45 1.28 1.23 -0.27 43 56 712 +11
27NOV26 92.50 P 1.83 1.83 1.65 1.63 -0.31 43 99 745 +38
27NOV26 95.00 P 1.98 2.15 1.98 2.09 -0.37 43 101 2,746 +67
27NOV26 97.50 P 2.46 2.70 2.46 2.61 -0.48 43 110 1,656 +46
27NOV26 100.00 P 3.18 3.25 3.18 3.23 -0.55 43 77 3,164 -48
27NOV26 102.50 P 3.68 3.71 3.63 3.91 -0.58 43 76 841 +75
27NOV26 105.00 P 4.35 4.80 4.35 4.68 -0.66 43 243 4,877 +237
27NOV26 107.50 P 5.42 5.54 5.22 5.57 -0.84 43 196 2,242 +196
27NOV26 110.00 P 6.88 6.88 6.12 6.57 -0.94 43 53 8,052 +24
27NOV26 112.50 P 7.79 7.79 7.74 7.69 -1.10 43 62 3,092 -28
27NOV26 115.00 P 8.60 9.06 8.60 8.95 -1.20 43 250 5,169 -44
27NOV26 117.50 P 9.84 10.54 9.84 10.28 -1.34 43 508 2,697 +202
27NOV26 120.00 P 12.05 12.05 12.05 11.75 -1.41 43 20 3,774 +20
27NOV26 122.50 P 0.00 0.00 0.00 13.33 -1.51 44 0 2,368 0
27NOV26 125.00 P 0.00 0.00 0.00 14.98 -1.64 44 0 10,063 0
27NOV26 127.50 P 0.00 0.00 0.00 16.90 -1.60 45 0 883 0
27NOV26 130.00 P 0.00 0.00 0.00 18.70 -1.66 45 0 2,299 0
27NOV26 132.50 P 0.00 0.00 0.00 20.60 -1.53 46 0 347 0
27NOV26 135.00 P 22.84 22.85 22.84 22.55 -0.51 46 2 144 +2
27NOV26 137.50 P 0.00 0.00 0.00 24.57 -1.65 46 0 488 0
27NOV26 140.00 P 0.00 0.00 0.00 26.70 -1.60 47 0 7 0
27NOV26 142.50 P 0.00 0.00 0.00 28.87 -1.60 48 0 290 0
27NOV26 145.00 P 0.00 0.00 0.00 31.04 -1.61 48 0 1 0
27NOV26 147.50 P 0.00 0.00 0.00 33.30 -1.63 49 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 35.52 -1.61 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 37.56 -1.88 48 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 40.06 -1.68 50 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 42.16 -1.92 49 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 44.48 -1.97 50 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 47.04 -1.94 52 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 49.19 -2.25 50 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 51.53 -2.38 50 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 54.03 -2.40 52 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 56.53 -2.47 53 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 59.03 -2.40 55 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 61.53 -2.40 56 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 64.02 -2.41 57 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 66.53 -2.45 59 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 69.03 -2.38 60 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 71.53 -2.45 62 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 74.04 -2.40 63 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 76.53 -2.51 64 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 79.03 -2.38 65 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 81.54 -2.40 67 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 84.10 -2.32 69 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 89.04 -2.37 71 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 26 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 0.00 44 0 9,266 0
30DEC26 62.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 5,717 0
30DEC26 65.00 P 0.25 0.25 0.25 0.07 -0.02 43 1 3,223 0
30DEC26 67.50 P 0.00 0.00 0.00 0.10 -0.03 42 0 838 0
30DEC26 70.00 P 0.00 0.00 0.00 0.16 -0.04 43 0 930 0
30DEC26 72.50 P 0.00 0.00 0.00 0.24 -0.05 42 0 587 0
30DEC26 75.00 P 0.00 0.00 0.00 0.34 -0.08 42 0 1,400 0
30DEC26 77.50 P 0.72 0.72 0.72 0.48 -0.11 43 65 1,765 +65
30DEC26 80.00 P 0.87 0.92 0.87 0.66 -0.13 42 111 4,875 -49
30DEC26 82.50 P 0.00 0.00 0.00 0.88 -0.19 42 0 4,498 0
30DEC26 85.00 P 1.32 1.32 1.32 1.17 -0.21 43 65 11,110 +65
30DEC26 87.50 P 0.00 0.00 0.00 1.51 -0.27 43 0 6,796 0
30DEC26 90.00 P 1.91 2.08 1.91 1.91 -0.33 43 52 7,364 +9
30DEC26 92.50 P 0.00 0.00 0.00 2.40 -0.38 43 0 4,743 0
30DEC26 95.00 P 2.95 3.03 2.93 2.93 -0.43 43 71 12,479 -71
30DEC26 97.50 P 3.55 3.66 3.55 3.57 -0.45 43 39 4,487 +10
30DEC26 100.00 P 4.20 4.35 3.94 4.22 -0.58 42 866 22,199 +176
30DEC26 102.50 P 0.00 0.00 0.00 5.00 -0.65 42 0 5,015 0
30DEC26 105.00 P 5.85 5.97 5.83 5.84 -0.74 42 31 12,868 +13
30DEC26 107.50 P 0.00 0.00 0.00 6.78 -0.82 42 0 7,913 0
30DEC26 110.00 P 7.50 7.87 7.50 7.83 -0.94 42 50 13,082 -31
30DEC26 112.50 P 9.00 9.09 8.50 8.98 -1.07 42 104 6,080 -52
30DEC26 115.00 P 9.80 10.48 9.80 10.28 -1.15 42 1,578 14,936 +1,465
30DEC26 117.50 P 11.86 11.86 11.86 11.63 -1.28 42 76 8,993 0
30DEC26 120.00 P 13.01 13.34 13.01 13.07 -1.35 42 102 17,065 -2,400
30DEC26 122.50 P 0.00 0.00 0.00 14.65 -1.41 43 0 8,719 0
30DEC26 125.00 P 16.63 16.63 16.52 16.32 -1.54 43 121 15,943 -121
30DEC26 127.50 P 0.00 0.00 0.00 17.96 -1.70 43 4 8,936 +4
30DEC26 130.00 P 19.45 19.80 19.45 19.86 -1.63 44 2 18,496 0
30DEC26 132.50 P 0.00 0.00 0.00 21.74 -1.65 44 0 5,518 0
30DEC26 135.00 P 22.80 22.80 22.80 23.65 -0.92 45 2 7,020 +1
30DEC26 137.50 P 0.00 0.00 0.00 25.72 -1.48 45 0 2,585 0
30DEC26 140.00 P 0.00 0.00 0.00 27.75 -1.83 46 0 3,238 0
30DEC26 142.50 P 0.00 0.00 0.00 29.79 -1.57 46 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 31.96 -1.53 47 0 8,386 0
30DEC26 147.50 P 0.00 0.00 0.00 34.13 -1.52 47 0 1,041 0
30DEC26 150.00 P 0.00 0.00 0.00 36.32 -1.51 48 0 6,610 0
30DEC26 152.50 P 0.00 0.00 0.00 38.30 -1.75 47 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 40.52 -1.79 47 0 3,387 0
30DEC26 157.50 P 0.00 0.00 0.00 42.78 -1.80 47 0 276 0
30DEC26 160.00 P 42.37 45.08 42.37 45.03 -1.86 47 4 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 47.35 -1.88 48 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 49.41 -2.16 46 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 51.92 -2.04 48 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 54.27 -2.18 48 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 56.91 -2.09 50 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 59.04 -2.39 49 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 61.53 -2.40 50 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 64.02 -2.41 51 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 66.53 -2.45 52 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 69.03 -2.38 53 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 71.53 -2.45 55 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 74.04 -2.40 56 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 76.53 -2.51 57 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 79.03 -2.38 58 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 81.54 -2.40 59 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 84.10 -2.32 61 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 89.04 -2.37 62 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 94.03 -2.09 64 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 99.09 -2.03 67 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 104.09 -2.03 69 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 109.08 -2.03 71 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 114.09 -2.01 73 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 119.03 -2.08 74 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 124.09 -2.02 77 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 129.08 -2.02 78 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 134.08 -2.00 80 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 139.09 -2.00 82 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 144.09 -2.02 83 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 149.08 -2.04 85 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 154.00 -2.18 85 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 159.09 -2.01 88 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 164.10 -1.97 89 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 169.04 -2.03 90 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 174.09 -2.02 92 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 179.02 -2.08 92 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 184.05 -2.05 94 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 30 0
30MAR27 52.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 35 0
30MAR27 57.50 P 0.00 0.00 0.00 0.12 -0.03 42 0 145 0
30MAR27 60.00 P 0.00 0.00 0.00 0.18 -0.04 42 0 2,884 0
30MAR27 62.50 P 0.00 0.00 0.00 0.26 -0.05 42 0 1,055 0
30MAR27 65.00 P 0.00 0.00 0.00 0.36 -0.07 42 0 725 0
30MAR27 67.50 P 0.00 0.00 0.00 0.50 -0.07 42 0 714 0
30MAR27 70.00 P 0.00 0.00 0.00 0.66 -0.12 42 0 715 0
30MAR27 72.50 P 0.00 0.00 0.00 0.87 -0.13 42 0 3,975 0
30MAR27 75.00 P 0.00 0.00 0.00 1.12 -0.17 42 0 1,349 0
30MAR27 77.50 P 0.00 0.00 0.00 1.42 -0.19 42 0 895 0
30MAR27 80.00 P 2.06 2.06 2.06 1.77 -0.25 42 1 7,760 -1
30MAR27 82.50 P 0.00 0.00 0.00 2.18 -0.26 42 0 1,923 0
30MAR27 85.00 P 0.00 0.00 0.00 2.64 -0.35 42 0 3,252 0
30MAR27 87.50 P 3.31 3.31 3.31 3.19 -0.35 42 1 2,651 0
30MAR27 90.00 P 0.00 0.00 0.00 3.75 -0.40 42 0 11,809 0
30MAR27 92.50 P 4.51 4.51 4.51 4.45 -0.38 42 1 2,487 -1
30MAR27 95.00 P 4.99 4.99 4.99 5.11 -0.42 42 1 6,751 -1
30MAR27 97.50 P 5.60 5.70 5.60 5.85 -0.50 42 67 2,656 +65
30MAR27 100.00 P 6.50 6.50 6.50 6.66 -0.58 42 1 9,050 +1
30MAR27 102.50 P 7.54 7.54 7.54 7.54 -0.68 42 48 3,110 +48
30MAR27 105.00 P 8.44 8.53 8.44 8.53 -0.75 42 799 7,422 +751
30MAR27 107.50 P 9.58 9.58 9.53 9.53 -0.85 41 83 3,082 0
30MAR27 110.00 P 10.75 10.75 10.67 10.67 -0.96 41 108 9,105 -1
30MAR27 112.50 P 0.00 0.00 0.00 11.95 -0.97 42 0 3,896 0
30MAR27 115.00 P 0.00 0.00 0.00 13.25 -1.05 42 0 11,964 0
30MAR27 117.50 P 0.00 0.00 0.00 14.59 -1.17 42 0 4,719 0
30MAR27 120.00 P 0.00 0.00 0.00 16.05 -1.17 42 0 10,861 0
30MAR27 122.50 P 0.00 0.00 0.00 17.55 -1.28 42 0 6,321 0
30MAR27 125.00 P 0.00 0.00 0.00 19.17 -1.41 42 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 20.85 -1.27 42 0 3,791 0
30MAR27 130.00 P 22.07 22.07 22.07 22.81 -1.09 43 30 9,982 0
30MAR27 132.50 P 0.00 0.00 0.00 24.44 -1.33 43 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 26.21 -1.40 43 0 3,274 0
30MAR27 137.50 P 0.00 0.00 0.00 28.32 -1.22 44 0 473 0
30MAR27 140.00 P 0.00 0.00 0.00 30.10 -1.39 44 0 1,682 0
30MAR27 142.50 P 0.00 0.00 0.00 32.06 -1.43 44 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 34.04 -1.47 44 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 36.24 -1.34 45 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 38.15 -1.49 45 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 40.38 -1.38 45 0 280 0
30MAR27 155.00 P 0.00 0.00 0.00 42.41 -1.49 45 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 44.65 -1.42 46 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 46.81 -1.45 46 0 157 0
30MAR27 162.50 P 0.00 0.00 0.00 49.00 -1.47 46 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 51.21 -1.48 46 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 53.42 -1.54 46 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 55.67 -1.55 46 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 57.79 -1.72 46 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 60.07 -1.80 46 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 62.37 -1.80 46 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 64.68 -1.87 46 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 67.18 -1.80 47 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 69.38 -2.03 46 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 71.76 -2.22 46 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 74.17 -2.27 47 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 76.59 -2.45 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 79.03 -2.38 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 81.54 -2.40 49 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 84.10 -2.32 50 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 89.04 -2.37 51 0 0 0
29JUN27 45.00 P 0.33 0.35 0.33 0.06 0.00 42 9 186 +9
29JUN27 46.00 P 0.38 0.38 0.38 0.07 -0.01 42 2 19 +2
29JUN27 47.00 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.14 -0.01 42 0 70 0
29JUN27 52.50 P 0.00 0.00 0.00 0.20 -0.01 42 0 209 0
29JUN27 55.00 P 0.00 0.00 0.00 0.29 -0.02 42 0 215 0
29JUN27 57.50 P 0.00 0.00 0.00 0.40 -0.03 42 0 285 0
29JUN27 60.00 P 0.00 0.00 0.00 0.55 -0.02 42 0 76 0
29JUN27 62.50 P 0.00 0.00 0.00 0.71 -0.05 42 0 80 0
29JUN27 65.00 P 0.00 0.00 0.00 0.93 -0.04 42 0 65 0
29JUN27 67.50 P 1.63 1.63 1.63 1.17 -0.08 42 100 1,422 +100
29JUN27 70.00 P 0.00 0.00 0.00 1.48 -0.07 42 0 3,306 0
29JUN27 72.50 P 2.18 2.22 2.18 1.80 -0.12 42 5 799 0
29JUN27 75.00 P 2.49 2.49 2.49 2.22 -0.11 42 75 711 0
29JUN27 77.50 P 0.00 0.00 0.00 2.64 -0.15 42 0 724 0
29JUN27 80.00 P 0.00 0.00 0.00 3.17 -0.18 42 0 514 0
29JUN27 82.50 P 0.00 0.00 0.00 3.73 -0.17 42 0 489 0
29JUN27 85.00 P 4.38 4.38 4.38 4.33 -0.26 42 3 6,767 -3
29JUN27 87.50 P 5.02 5.02 5.02 5.01 -0.30 42 30 3,318 0
29JUN27 90.00 P 5.72 5.72 5.72 5.67 -0.39 42 76 1,166 +36
29JUN27 92.50 P 0.00 0.00 0.00 6.39 -0.44 42 0 771 0
29JUN27 95.00 P 0.00 0.00 0.00 7.17 -0.50 42 0 5,960 0
29JUN27 97.50 P 8.15 8.15 8.15 8.03 -0.52 42 11 1,444 +11
29JUN27 100.00 P 8.97 9.01 8.97 8.90 -0.64 41 14 10,417 -1
29JUN27 102.50 P 0.00 0.00 0.00 9.94 -0.64 41 0 1,407 0
29JUN27 105.00 P 10.87 10.87 10.87 10.99 -0.71 41 2 2,742 0
29JUN27 107.50 P 0.00 0.00 0.00 12.11 -0.78 41 0 718 0
29JUN27 110.00 P 13.50 13.50 12.76 13.33 -0.73 41 5 6,254 -2
29JUN27 112.50 P 0.00 0.00 0.00 14.56 -0.90 41 0 1,170 0
29JUN27 115.00 P 15.99 15.99 15.93 15.87 -0.92 41 21 1,261 +1
29JUN27 117.50 P 17.38 17.38 17.30 17.26 -0.97 41 133 3,750 +80
29JUN27 120.00 P 18.18 18.18 18.18 18.73 -1.05 41 1 2,096 -1
29JUN27 122.50 P 0.00 0.00 0.00 20.23 -1.11 41 0 351 0
29JUN27 125.00 P 21.60 21.60 21.60 21.80 -1.17 42 1 4,008 +1
29JUN27 127.50 P 0.00 0.00 0.00 23.36 -1.29 41 0 804 0
29JUN27 130.00 P 24.90 24.90 24.90 25.03 -1.29 41 1 595 +1
29JUN27 132.50 P 0.00 0.00 0.00 26.96 -1.15 42 0 383 0
29JUN27 135.00 P 0.00 0.00 0.00 28.84 -1.10 43 0 176 0
29JUN27 137.50 P 0.00 0.00 0.00 30.68 -1.12 43 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 32.54 -1.15 43 0 227 0
29JUN27 142.50 P 0.00 0.00 0.00 34.15 -1.46 42 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 36.08 -1.46 43 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 38.03 -1.49 43 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 40.01 -1.52 43 0 142 0
29JUN27 152.50 P 0.00 0.00 0.00 42.18 -1.40 43 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 44.23 -1.43 44 0 8 0
29JUN27 157.50 P 0.00 0.00 0.00 46.28 -1.45 44 0 195 0
29JUN27 160.00 P 0.00 0.00 0.00 48.36 -1.49 44 0 124 0
29JUN27 162.50 P 0.00 0.00 0.00 50.62 -1.38 44 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 52.76 -1.39 44 0 268 0
29JUN27 167.50 P 0.00 0.00 0.00 54.92 -1.39 45 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 57.08 -1.42 45 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 59.27 -1.46 45 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 61.48 -1.48 45 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 63.72 -1.49 45 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 65.96 -1.52 45 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 68.22 -1.53 45 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 70.47 -1.58 45 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 72.76 -1.62 45 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 75.06 -1.64 45 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 77.38 -1.70 45 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 79.73 -1.76 46 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 82.12 -1.82 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 84.50 -1.92 46 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 89.04 -2.37 45 0 2 0
TOTAL PUT 38,619 1,138,370 +1,718
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$ 8.580
28AUG26 5.00 C 0.00 0.00 0.00 3.58 +0.07 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.33 +0.07 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.08 +0.07 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.83 +0.07 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.58 +0.07 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.08 +0.07 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.83 +0.07 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.58 +0.07 0 0 45 0
28AUG26 7.25 C 0.00 0.00 0.00 1.33 +0.07 0 0 16 0
28AUG26 7.50 C 0.00 0.00 0.00 1.08 +0.09 0 0 74 0
28AUG26 7.75 C 0.00 0.00 0.00 0.84 +0.07 80 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.58 +0.04 0 0 114 0
28AUG26 8.25 C 0.00 0.00 0.00 0.38 +0.03 65 0 73 0
28AUG26 8.50 C 0.25 0.25 0.25 0.23 +0.02 73 5 395 0
28AUG26 8.75 C 0.20 0.22 0.13 0.12 +0.01 75 100 245 -43
28AUG26 9.00 C 0.11 0.15 0.06 0.05 0.00 73 183 559 -14
28AUG26 9.25 C 0.05 0.05 0.05 0.02 -0.01 74 5 286 +1
28AUG26 9.50 C 0.03 0.03 0.03 0.01 0.00 81 45 655 +45
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 97 0 257 0
28AUG26 10.00 C 0.01 0.01 0.01 0.01 0.00 112 31 467 -31
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 140 0 114 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 167 0 166 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 191 0 48 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 214 0 105 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 235 0 49 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 256 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 275 0 90 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 293 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 311 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 327 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 343 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 359 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 374 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.89 +0.06 115 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.78 +0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.68 +0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.58 +0.05 0 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 3.33 +0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.08 +0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.83 +0.07 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.58 +0.07 0 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 2.34 +0.05 63 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.08 +0.05 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.85 +0.06 59 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.61 +0.07 57 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.38 +0.08 56 0 183 0
29SEP26 7.50 C 0.00 0.00 0.00 1.16 +0.09 55 0 241 0
29SEP26 7.75 C 0.00 0.00 0.00 0.92 +0.06 48 0 471 0
29SEP26 8.00 C 0.00 0.00 0.00 0.75 +0.07 50 0 318 0
29SEP26 8.25 C 0.00 0.00 0.00 0.58 +0.05 48 0 476 0
29SEP26 8.50 C 0.00 0.00 0.00 0.44 +0.04 48 0 437 0
29SEP26 8.75 C 0.44 0.44 0.39 0.33 +0.03 47 60 302 +48
29SEP26 9.00 C 0.39 0.39 0.29 0.25 +0.03 48 272 497 +178
29SEP26 9.25 C 0.00 0.00 0.00 0.18 +0.02 47 1 272 +1
29SEP26 9.50 C 0.24 0.24 0.17 0.13 +0.01 47 7 588 +6
29SEP26 9.75 C 0.00 0.00 0.00 0.09 +0.01 47 0 578 0
29SEP26 10.00 C 0.11 0.11 0.11 0.07 +0.01 48 10 259 +10
29SEP26 10.50 C 0.09 0.09 0.09 0.03 0.00 47 1 326 +1
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 50 0 438 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 92 0
29SEP26 13.00 C 0.01 0.01 0.01 0.01 0.00 66 5 252 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 75 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 87 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 3.61 +0.08 103 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.36 +0.08 94 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.09 +0.06 72 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.83 +0.05 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.61 +0.08 73 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.35 +0.06 61 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.12 +0.07 62 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.89 +0.08 61 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.66 +0.09 57 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.44 +0.09 55 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 1.23 +0.08 52 0 45 0
29OCT26 7.75 C 0.00 0.00 0.00 1.01 +0.06 48 0 113 0
29OCT26 8.00 C 0.00 0.00 0.00 0.86 +0.04 48 0 230 0
29OCT26 8.25 C 0.00 0.00 0.00 0.74 +0.05 50 0 290 0
29OCT26 8.50 C 0.76 0.76 0.76 0.62 +0.05 49 15 388 0
29OCT26 8.75 C 0.00 0.00 0.00 0.52 +0.04 49 0 288 0
29OCT26 9.00 C 0.53 0.60 0.53 0.43 +0.03 49 56 322 0
29OCT26 9.25 C 0.40 0.40 0.40 0.35 +0.03 48 55 323 +55
29OCT26 9.50 C 0.00 0.00 0.00 0.29 +0.02 49 0 143 0
29OCT26 9.75 C 0.00 0.00 0.00 0.23 +0.01 48 0 90 0
29OCT26 10.00 C 0.30 0.30 0.30 0.19 +0.02 48 55 71 +52
29OCT26 10.50 C 0.00 0.00 0.00 0.12 +0.01 48 0 28 0
29OCT26 11.00 C 0.13 0.13 0.13 0.08 +0.01 49 3 120 +3
29OCT26 11.50 C 0.00 0.00 0.00 0.05 0.00 49 0 135 0
29OCT26 12.00 C 0.08 0.08 0.08 0.03 0.00 49 45 504 +45
27NOV26 5.75 C 0.00 0.00 0.00 2.86 +0.07 68 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.61 +0.07 62 0 10 0
27NOV26 6.25 C 0.00 0.00 0.00 2.39 +0.08 63 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.15 +0.08 59 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.93 +0.09 57 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.71 +0.09 54 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.50 +0.07 52 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.32 +0.07 51 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.16 +0.06 50 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.01 +0.05 50 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.88 +0.05 49 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.77 +0.04 49 0 35 0
27NOV26 8.75 C 0.73 0.73 0.73 0.66 +0.03 49 52 253 +52
27NOV26 9.00 C 0.00 0.00 0.00 0.57 +0.03 49 0 68 0
27NOV26 9.25 C 0.00 0.00 0.00 0.49 +0.02 49 0 29 0
27NOV26 9.50 C 0.00 0.00 0.00 0.42 +0.02 49 0 49 0
27NOV26 9.75 C 0.00 0.00 0.00 0.36 +0.02 49 0 45 0
27NOV26 10.00 C 0.43 0.43 0.39 0.31 +0.02 49 4 60 0
27NOV26 10.50 C 0.00 0.00 0.00 0.22 +0.02 49 0 45 0
27NOV26 11.00 C 0.00 0.00 0.00 0.16 +0.01 49 0 172 0
27NOV26 11.50 C 0.18 0.18 0.18 0.11 +0.01 48 60 60 +60
27NOV26 12.00 C 0.14 0.14 0.14 0.08 +0.01 49 60 250 +60
30DEC26 5.00 C 0.00 0.00 0.00 3.61 +0.08 77 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.36 +0.07 71 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.13 +0.09 70 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.89 +0.09 66 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.66 +0.09 63 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.42 +0.09 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.19 +0.09 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.97 +0.08 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.76 +0.06 51 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.58 +0.05 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.42 +0.05 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.27 +0.05 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.13 +0.03 49 0 25 0
30DEC26 8.25 C 0.00 0.00 0.00 1.01 +0.03 49 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.90 +0.03 49 0 130 0
30DEC26 8.75 C 0.88 0.88 0.87 0.79 +0.02 48 156 226 +141
30DEC26 9.00 C 0.82 0.82 0.78 0.70 +0.02 48 68 149 +67
30DEC26 9.25 C 0.00 0.00 0.00 0.61 +0.01 48 0 91 0
30DEC26 9.50 C 0.00 0.00 0.00 0.54 +0.01 48 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.47 +0.01 48 0 31 0
30DEC26 10.00 C 0.00 0.00 0.00 0.41 0.00 47 0 43 0
30DEC26 10.50 C 0.00 0.00 0.00 0.31 0.00 47 0 588 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 0.00 48 0 286 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 0.00 48 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 0.00 48 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 0.00 48 0 75 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 48 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 47 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.65 +0.09 66 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.43 +0.09 64 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.18 +0.08 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.96 +0.09 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.75 +0.09 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.55 +0.08 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.36 +0.08 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.19 +0.07 52 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.03 +0.07 51 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.88 +0.07 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.74 +0.07 51 0 152 0
30MAR27 7.75 C 0.00 0.00 0.00 1.60 +0.06 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.48 +0.06 50 0 30 0
30MAR27 8.25 C 0.00 0.00 0.00 1.35 +0.05 50 0 5 0
30MAR27 8.50 C 0.00 0.00 0.00 1.25 +0.05 50 0 125 0
30MAR27 8.75 C 0.00 0.00 0.00 1.15 +0.06 50 0 80 0
30MAR27 9.00 C 0.00 0.00 0.00 1.05 +0.05 50 0 128 0
30MAR27 9.25 C 1.17 1.17 1.03 0.96 +0.04 49 8 86 -4
30MAR27 9.50 C 0.00 0.00 0.00 0.88 +0.04 49 0 45 0
30MAR27 9.75 C 0.00 0.00 0.00 0.81 +0.04 49 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 0.74 +0.04 49 0 5 0
30MAR27 10.50 C 0.00 0.00 0.00 0.62 +0.03 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.51 +0.02 49 0 53 0
30MAR27 11.50 C 0.00 0.00 0.00 0.43 +0.02 49 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.35 +0.02 49 0 29 0
30MAR27 12.50 C 0.00 0.00 0.00 0.30 +0.02 49 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.24 +0.01 49 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.20 +0.01 49 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 +0.01 49 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 +0.01 49 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 +0.01 49 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 +0.01 49 0 60 0
30MAR27 16.00 C 0.16 0.16 0.16 0.08 0.00 49 10 105 +10
30MAR27 16.50 C 0.00 0.00 0.00 0.07 +0.01 49 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 +0.01 49 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.72 +0.10 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.50 +0.10 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.30 +0.10 56 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.10 +0.09 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.93 +0.10 54 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.75 +0.09 53 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.59 +0.09 53 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.43 +0.09 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.28 +0.08 52 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.14 +0.08 52 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.01 +0.09 52 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.88 +0.08 51 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.76 +0.08 51 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.65 +0.08 51 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.55 +0.08 51 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.45 +0.08 51 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.35 +0.12 51 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 1.26 +0.06 50 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 1.18 +0.06 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.10 +0.06 50 0 63 0
29JUN27 10.00 C 0.00 0.00 0.00 1.03 +0.06 50 0 110 0
29JUN27 10.50 C 0.00 0.00 0.00 0.90 +0.06 50 0 16 0
29JUN27 11.00 C 0.00 0.00 0.00 0.78 +0.05 50 0 94 0
29JUN27 11.50 C 0.00 0.00 0.00 0.68 +0.04 50 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.59 +0.04 50 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.52 +0.04 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.45 +0.04 50 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.39 +0.03 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.34 +0.03 50 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.30 +0.03 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.26 +0.02 50 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.23 +0.03 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.20 +0.02 50 0 32 0
TOTAL CALL 1,372 29,957 +743
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 315 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 289 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 263 0 55 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 239 0 125 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 215 0 84 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 191 0 93 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 169 0 111 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 147 0 66 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 125 0 160 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 104 0 230 0
28AUG26 7.75 P 0.01 0.01 0.01 0.01 -0.01 82 5 193 -5
28AUG26 8.00 P 0.01 0.02 0.01 0.03 -0.01 81 89 661 -85
28AUG26 8.25 P 0.05 0.06 0.04 0.07 -0.04 77 16 327 +11
28AUG26 8.50 P 0.10 0.14 0.08 0.15 -0.06 74 34 399 +10
28AUG26 8.75 P 0.20 0.28 0.16 0.29 -0.07 75 96 266 +65
28AUG26 9.00 P 0.00 0.00 0.00 0.48 -0.08 79 0 68 0
28AUG26 9.25 P 0.00 0.00 0.00 0.71 -0.06 91 0 50 0
28AUG26 9.50 P 0.00 0.00 0.00 0.94 -0.08 95 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 1.17 -0.10 0 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 1.43 -0.09 115 0 77 -8
28AUG26 10.50 P 0.00 0.00 0.00 1.93 -0.09 143 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.43 -0.09 170 0 30 0
28AUG26 11.50 P 0.00 0.00 0.00 2.93 -0.09 195 0 15 0
28AUG26 12.00 P 0.00 0.00 0.00 3.43 -0.09 218 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.93 -0.09 239 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.43 -0.09 260 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.93 -0.09 280 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.43 -0.09 300 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.93 -0.09 317 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.43 -0.09 334 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.93 -0.09 350 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.43 -0.09 365 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.93 -0.09 381 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 82 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.01 47 0 116 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 269 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 -0.01 48 0 151 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 183 0
29SEP26 7.25 P 0.08 0.08 0.08 0.10 -0.02 46 40 209 -40
29SEP26 7.50 P 0.14 0.14 0.14 0.15 -0.03 45 8 665 +8
29SEP26 7.75 P 0.19 0.21 0.19 0.23 -0.03 46 51 480 +11
29SEP26 8.00 P 0.25 0.29 0.24 0.32 -0.04 46 302 1,403 +258
29SEP26 8.25 P 0.36 0.39 0.34 0.43 -0.05 45 120 494 +85
29SEP26 8.50 P 0.48 0.48 0.45 0.57 -0.06 46 55 499 +35
29SEP26 8.75 P 0.63 0.63 0.63 0.72 -0.07 45 85 188 +26
29SEP26 9.00 P 0.00 0.00 0.00 0.89 -0.07 44 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 1.07 -0.08 42 0 166 0
29SEP26 9.50 P 1.11 1.11 1.11 1.27 -0.09 40 15 80 -10
29SEP26 9.75 P 0.00 0.00 0.00 1.48 -0.09 37 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 1.70 -0.09 27 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.16 -0.09 0 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 2.63 -0.09 0 0 1,454 0
29SEP26 11.50 P 0.00 0.00 0.00 3.10 -0.10 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.59 -0.09 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.07 -0.10 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.57 -0.08 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.08 -0.07 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.58 -0.05 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.08 -0.07 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.57 -0.08 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.07 -0.08 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.57 -0.05 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.07 -0.05 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.57 -0.05 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.07 -0.05 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.58 -0.04 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.08 -0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.58 -0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.07 -0.05 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 -0.01 49 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 0.00 50 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.06 -0.01 50 0 105 0
29OCT26 6.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 156 0
29OCT26 6.75 P 0.00 0.00 0.00 0.11 -0.02 47 0 136 0
29OCT26 7.00 P 0.00 0.00 0.00 0.16 -0.02 47 0 174 0
29OCT26 7.25 P 0.18 0.18 0.18 0.22 -0.03 47 19 259 +19
29OCT26 7.50 P 0.00 0.00 0.00 0.30 -0.03 47 0 834 0
29OCT26 7.75 P 0.00 0.00 0.00 0.39 -0.04 47 0 413 0
29OCT26 8.00 P 0.40 0.44 0.40 0.49 -0.05 47 4 678 0
29OCT26 8.25 P 0.52 0.52 0.52 0.61 -0.05 47 15 645 +15
29OCT26 8.50 P 0.66 0.66 0.66 0.75 -0.05 47 55 498 +55
29OCT26 8.75 P 0.79 0.79 0.79 0.89 -0.06 46 15 195 +15
29OCT26 9.00 P 1.01 1.01 1.01 1.05 -0.07 45 45 75 +30
29OCT26 9.25 P 0.00 0.00 0.00 1.22 -0.07 45 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.41 -0.07 44 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 1.60 -0.08 43 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.80 -0.08 42 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.22 -0.09 36 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.67 -0.09 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.13 -0.09 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.60 -0.09 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.10 -0.02 48 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.14 -0.02 48 0 15 0
27NOV26 6.75 P 0.18 0.18 0.18 0.19 -0.02 48 100 156 +37
27NOV26 7.00 P 0.00 0.00 0.00 0.25 -0.03 47 0 52 0
27NOV26 7.25 P 0.00 0.00 0.00 0.32 -0.03 47 0 117 0
27NOV26 7.50 P 0.00 0.00 0.00 0.40 -0.04 47 0 125 0
27NOV26 7.75 P 0.00 0.00 0.00 0.50 -0.04 47 0 31 0
27NOV26 8.00 P 0.56 0.56 0.56 0.61 -0.05 47 25 104 0
27NOV26 8.25 P 0.69 0.69 0.68 0.73 -0.06 46 159 254 +71
27NOV26 8.50 P 0.82 0.82 0.82 0.87 -0.06 46 104 206 +52
27NOV26 8.75 P 0.91 0.91 0.91 1.01 -0.07 46 15 190 +15
27NOV26 9.00 P 0.00 0.00 0.00 1.17 -0.07 46 0 65 0
27NOV26 9.25 P 0.00 0.00 0.00 1.34 -0.07 45 0 15 0
27NOV26 9.50 P 0.00 0.00 0.00 1.51 -0.08 45 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.70 -0.08 44 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.89 -0.08 43 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.30 -0.08 42 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.72 -0.09 36 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.17 -0.09 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.66 -0.06 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 -0.02 47 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 -0.02 47 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 -0.02 48 0 24 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 -0.03 47 0 127 0
30DEC26 7.00 P 0.00 0.00 0.00 0.33 -0.04 47 0 127 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 -0.05 46 0 121 0
30DEC26 7.50 P 0.00 0.00 0.00 0.50 -0.05 46 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 0.60 -0.05 46 0 126 0
30DEC26 8.00 P 0.64 0.64 0.64 0.71 -0.07 46 55 189 0
30DEC26 8.25 P 0.81 0.81 0.80 0.83 -0.07 46 77 217 +77
30DEC26 8.50 P 0.94 0.94 0.94 0.97 -0.07 45 52 132 +52
30DEC26 8.75 P 1.05 1.05 1.05 1.11 -0.08 45 15 168 +15
30DEC26 9.00 P 1.21 1.24 1.19 1.28 -0.07 46 68 108 +49
30DEC26 9.25 P 1.34 1.36 1.34 1.43 -0.08 45 44 65 +44
30DEC26 9.50 P 0.00 0.00 0.00 1.60 -0.09 44 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 1.79 -0.09 44 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 1.98 -0.09 44 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.38 -0.10 43 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 2.80 -0.11 42 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.24 -0.11 39 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 3.69 -0.11 0 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.15 -0.09 0 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.62 -0.09 0 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.09 -0.09 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.58 -0.09 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.11 -0.05 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.60 -0.05 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.09 -0.06 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.59 -0.05 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.09 -0.05 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.59 -0.05 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.07 -0.06 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.59 -0.04 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.09 -0.04 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.59 -0.04 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.09 -0.04 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.20 -0.01 48 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.25 -0.02 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.31 -0.02 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.38 -0.02 47 0 18 0
30MAR27 6.75 P 0.00 0.00 0.00 0.46 -0.03 48 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.55 -0.02 48 0 121 0
30MAR27 7.25 P 0.00 0.00 0.00 0.64 -0.04 47 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.75 -0.03 47 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.86 -0.04 47 0 85 0
30MAR27 8.00 P 0.00 0.00 0.00 0.98 -0.04 47 0 110 0
30MAR27 8.25 P 0.00 0.00 0.00 1.11 -0.04 47 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.25 -0.05 47 0 110 0
30MAR27 8.75 P 1.31 1.31 1.31 1.39 -0.05 46 15 30 +15
30MAR27 9.00 P 0.00 0.00 0.00 1.54 -0.06 46 0 27 0
30MAR27 9.25 P 0.00 0.00 0.00 1.71 -0.05 46 0 16 0
30MAR27 9.50 P 0.00 0.00 0.00 1.88 -0.05 47 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.04 -0.07 46 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.22 -0.08 46 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.60 -0.09 45 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.00 -0.09 45 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.41 -0.10 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.85 -0.09 44 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.28 -0.10 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.73 -0.10 40 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.19 -0.11 0 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.65 -0.13 0 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.13 -0.12 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.60 -0.09 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.09 -0.08 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.59 -0.07 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.09 -0.06 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.59 -0.05 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.07 -0.07 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.59 -0.04 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.09 -0.04 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.59 -0.04 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.17 -0.01 49 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 0.22 -0.01 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.27 -0.01 49 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.33 0.00 49 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 0.40 0.00 49 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.47 -0.01 49 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.56 -0.01 49 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.64 -0.02 48 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.74 -0.02 48 0 30 0
29JUN27 7.25 P 0.00 0.00 0.00 0.85 -0.01 48 0 20 0
29JUN27 7.50 P 0.00 0.00 0.00 0.96 -0.02 48 0 71 0
29JUN27 7.75 P 0.00 0.00 0.00 1.08 -0.02 48 0 159 0
29JUN27 8.00 P 0.00 0.00 0.00 1.21 -0.02 48 0 229 0
29JUN27 8.25 P 0.00 0.00 0.00 1.34 -0.02 48 0 57 0
29JUN27 8.50 P 0.00 0.00 0.00 1.48 -0.03 48 0 215 0
29JUN27 8.75 P 0.00 0.00 0.00 1.63 -0.02 48 0 255 0
29JUN27 9.00 P 1.72 1.72 1.72 1.77 -0.04 47 55 125 +55
29JUN27 9.25 P 0.00 0.00 0.00 1.93 -0.04 47 0 50 0
29JUN27 9.50 P 0.00 0.00 0.00 2.10 -0.03 47 0 6 0
29JUN27 9.75 P 2.29 2.29 2.29 2.29 -0.01 48 50 105 +50
29JUN27 10.00 P 0.00 0.00 0.00 2.43 -0.08 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.80 -0.09 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.19 -0.09 47 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.58 -0.10 46 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.00 -0.10 46 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.42 -0.10 45 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.86 -0.10 45 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.31 -0.09 45 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.76 -0.10 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.22 -0.09 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.68 -0.10 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.13 -0.10 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.66 -0.05 0 0 0 0
TOTAL PUT 1,903 27,857 +1,027
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$ 3.195
28AUG26 2.20 C 0.00 0.00 0.00 1.00 0.00 256 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.90 0.00 229 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.80 0.00 203 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.70 0.00 178 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.60 0.00 154 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.50 0.00 130 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.40 0.00 106 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.30 -0.01 82 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.20 0.00 59 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.11 0.00 51 0 40 0
28AUG26 3.20 C 0.00 0.00 0.00 0.05 0.00 55 0 60 0
28AUG26 3.30 C 0.00 0.00 0.00 0.02 0.00 60 0 305 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 70 0 204 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 93 0 80 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 132 0 152 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.01 0.00 70 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.91 0.00 62 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.81 -0.01 55 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.71 -0.01 48 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.61 -0.01 41 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.52 -0.01 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.43 -0.01 41 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.35 -0.01 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.21 0.00 39 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.15 -0.01 38 0 60 0
29SEP26 3.30 C 0.00 0.00 0.00 0.11 -0.01 38 0 375 0
29SEP26 3.40 C 0.00 0.00 0.00 0.08 -0.01 39 0 348 0
29SEP26 3.50 C 0.00 0.00 0.00 0.06 0.00 41 0 302 0
29SEP26 3.60 C 0.00 0.00 0.00 0.04 -0.01 40 0 212 0
29SEP26 3.70 C 0.00 0.00 0.00 0.03 0.00 42 2 44 +2
29SEP26 3.80 C 0.04 0.04 0.04 0.02 0.00 42 4 8 +4
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 390 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 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 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 1.02 -0.01 55 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.92 -0.01 49 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.83 -0.01 50 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.73 -0.01 44 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.64 -0.01 43 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.56 0.00 44 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.48 0.00 43 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.40 0.00 41 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.33 0.00 40 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.21 -0.01 38 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.17 0.00 39 0 7 0
29OCT26 3.40 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.11 0.00 40 0 327 0
29OCT26 3.60 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.06 -0.01 39 0 2 0
29OCT26 3.80 C 0.00 0.00 0.00 0.05 -0.01 40 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 1.04 0.00 55 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.95 0.00 53 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.86 0.00 51 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.77 0.00 49 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.68 -0.01 46 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.60 -0.01 45 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.52 -0.01 43 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.45 -0.01 42 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.39 0.00 43 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.33 0.00 42 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.27 -0.01 40 0 60 0
27NOV26 3.30 C 0.00 0.00 0.00 0.24 0.00 42 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.20 0.00 42 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.11 -0.01 41 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.05 -0.01 42 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.04 -0.01 42 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.02 -0.01 40 0 300 0
30DEC26 2.20 C 0.00 0.00 0.00 1.06 0.00 52 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.97 0.00 51 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.88 0.00 48 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.80 +0.01 48 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.72 +0.01 47 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.64 +0.01 45 2 4 +2
30DEC26 2.80 C 0.00 0.00 0.00 0.57 +0.01 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.50 +0.01 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.43 0.00 42 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.38 0.00 42 0 0 0
30DEC26 3.20 C 0.35 0.35 0.35 0.33 +0.02 42 30 322 -30
30DEC26 3.30 C 0.00 0.00 0.00 0.28 +0.01 41 0 59 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 0.00 40 0 250 0
30DEC26 3.60 C 0.00 0.00 0.00 0.19 +0.02 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 +0.01 43 0 60 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 +0.02 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 +0.01 42 0 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.12 0.00 51 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.03 0.00 48 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.95 -0.01 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.88 0.00 47 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.81 0.00 47 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.74 0.00 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.67 0.00 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.61 0.00 45 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.56 +0.01 45 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.49 0.00 43 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.44 -0.01 42 0 20 0
30MAR27 3.30 C 0.00 0.00 0.00 0.40 -0.01 43 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.37 0.00 44 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.34 0.00 44 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.24 -0.01 43 0 210 0
30MAR27 3.90 C 0.00 0.00 0.00 0.22 -0.01 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 0.00 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.18 0.00 44 0 225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.16 0.00 44 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
30MAR27 4.40 C 0.16 0.16 0.16 0.13 0.00 44 30 720 +30
29JUN27 2.20 C 0.00 0.00 0.00 1.14 0.00 44 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.06 -0.01 43 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.02 +0.02 47 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.95 +0.02 47 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.89 +0.02 47 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.82 0.00 46 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.76 0.00 46 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.70 0.00 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.65 +0.01 45 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.60 0.00 45 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.55 0.00 44 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.51 0.00 44 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.48 0.00 45 0 40 0
29JUN27 3.50 C 0.00 0.00 0.00 0.44 0.00 45 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.41 0.00 45 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.37 -0.01 44 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.34 -0.01 44 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.32 0.00 45 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.29 0.00 44 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.27 0.00 45 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.25 0.00 45 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.23 0.00 45 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.21 0.00 44 0 15 0
TOTAL CALL 68 6,559 +8
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 207 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 0.00 152 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 0.00 59 0 25 0
28AUG26 3.20 P 0.00 0.00 0.00 0.05 -0.01 50 0 296 0
28AUG26 3.30 P 0.00 0.00 0.00 0.12 0.00 54 0 131 0
28AUG26 3.40 P 0.00 0.00 0.00 0.21 0.00 60 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.31 0.00 80 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.41 +0.01 99 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.51 +0.01 116 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.61 +0.01 133 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.71 +0.01 149 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.81 +0.01 164 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.91 +0.01 178 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.01 +0.01 192 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.11 +0.01 205 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.21 +0.01 219 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 42 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 -0.01 38 0 20 0
29SEP26 3.00 P 0.06 0.06 0.06 0.07 0.00 39 2 112 +2
29SEP26 3.10 P 0.10 0.10 0.10 0.10 -0.01 37 84 230 +74
29SEP26 3.20 P 0.14 0.14 0.14 0.15 -0.01 38 30 64 +30
29SEP26 3.30 P 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
29SEP26 3.50 P 0.33 0.33 0.33 0.35 -0.01 39 3 3 +3
29SEP26 3.60 P 0.41 0.41 0.41 0.43 -0.02 37 3 253 +3
29SEP26 3.70 P 0.00 0.00 0.00 0.52 -0.02 38 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.61 -0.01 36 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.71 -0.01 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.81 -0.01 44 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.91 0.00 48 0 8 0
29SEP26 4.20 P 0.00 0.00 0.00 1.01 -0.01 52 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.11 0.00 55 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.21 +0.01 59 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 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 0.00 40 0 181 0
29OCT26 2.80 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29OCT26 2.90 P 0.08 0.08 0.08 0.08 0.00 38 10 20 +10
29OCT26 3.00 P 0.11 0.11 0.11 0.11 -0.01 38 10 10 +10
29OCT26 3.10 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.20 -0.01 38 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.26 -0.01 39 0 12 0
29OCT26 3.40 P 0.00 0.00 0.00 0.33 -0.01 40 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.39 -0.02 38 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.47 -0.01 39 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.55 -0.02 38 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.64 -0.01 40 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 0.73 -0.01 40 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.82 -0.01 40 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.92 0.00 43 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.01 -0.01 40 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.11 0.00 43 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.21 0.00 46 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.13 0.00 42 0 6 0
27NOV26 3.00 P 0.00 0.00 0.00 0.17 0.00 42 0 5 0
27NOV26 3.10 P 0.00 0.00 0.00 0.21 0.00 41 0 32 0
27NOV26 3.20 P 0.00 0.00 0.00 0.26 -0.01 41 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.32 0.00 42 0 2 0
27NOV26 3.40 P 0.00 0.00 0.00 0.37 -0.02 40 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.45 -0.01 42 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.60 -0.01 43 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.68 -0.01 43 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.76 -0.02 42 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.85 -0.02 43 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.94 -0.02 43 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.03 -0.02 43 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.13 -0.01 46 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.22 0.00 45 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 +0.01 42 0 6 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 +0.01 42 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
30DEC26 3.00 P 0.19 0.19 0.19 0.20 0.00 41 3 3 +3
30DEC26 3.10 P 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
30DEC26 3.20 P 0.29 0.30 0.29 0.30 +0.01 41 350 380 +320
30DEC26 3.30 P 0.00 0.00 0.00 0.37 +0.02 43 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.43 +0.02 43 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.48 0.00 41 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.56 +0.01 42 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.63 0.00 42 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.71 0.00 42 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.79 0.00 42 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.88 0.00 44 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 0.97 0.00 45 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.05 -0.01 43 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.14 -0.02 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.23 -0.02 43 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.07 -0.01 43 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 0.00 44 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.14 -0.01 42 0 4 0
30MAR27 2.70 P 0.19 0.19 0.19 0.17 -0.01 42 4 4 +4
30MAR27 2.80 P 0.00 0.00 0.00 0.21 0.00 43 0 0 0
30MAR27 2.90 P 0.22 0.22 0.22 0.25 0.00 42 4 4 +4
30MAR27 3.00 P 0.00 0.00 0.00 0.29 0.00 42 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.34 0.00 42 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.39 -0.01 42 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.46 +0.01 43 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.51 -0.01 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.58 -0.01 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.65 -0.01 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.72 -0.01 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.80 -0.01 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.88 -0.01 45 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.96 -0.01 45 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.04 -0.01 45 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.12 -0.02 45 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.23 +0.01 48 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.30 -0.01 46 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.12 0.00 45 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.15 0.00 45 0 35 0
29JUN27 2.50 P 0.00 0.00 0.00 0.18 +0.01 45 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
29JUN27 2.70 P 0.23 0.23 0.23 0.24 0.00 44 3 3 +3
29JUN27 2.80 P 0.00 0.00 0.00 0.28 0.00 43 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.32 0.00 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.37 0.00 43 0 11 0
29JUN27 3.10 P 0.00 0.00 0.00 0.42 0.00 43 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.47 -0.01 43 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.53 0.00 43 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.60 0.00 44 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.66 -0.01 44 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.73 -0.01 44 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.80 0.00 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.87 -0.01 44 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.95 0.00 45 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.03 0.00 45 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.11 0.00 46 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.19 -0.01 46 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.27 -0.01 46 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.35 -0.02 46 0 0 0
TOTAL PUT 506 6,066 +466
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 55.400
28AUG26 43.00 C 0.00 0.00 0.00 12.49 +0.49 184 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 11.49 +0.54 170 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 10.41 +0.41 100 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 9.41 +0.46 89 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 8.41 +0.46 79 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 7.41 +0.46 70 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 6.41 +0.46 60 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 5.41 +0.46 51 0 2 0
28AUG26 52.50 C 0.00 0.00 0.00 2.91 +0.45 27 0 6 0
28AUG26 55.00 C 0.00 0.00 0.00 0.65 +0.18 25 0 75 0
28AUG26 57.50 C 0.06 0.06 0.06 0.01 -0.01 25 3 213 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 388 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 303 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 129 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 107 0 130 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 124 0 234 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 140 0 74 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 155 0 1,641 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 170 0 259 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 184 0 380 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 198 0 93 0
29SEP26 40.00 C 0.00 0.00 0.00 15.49 +0.55 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.51 +0.54 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.48 +0.51 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.49 +0.49 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.49 +0.50 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.52 +0.50 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.53 +0.46 23 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.53 +0.45 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.54 +0.47 20 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.57 +0.42 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.63 +0.43 22 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.41 +0.32 21 0 70 0
29SEP26 55.00 C 1.76 1.82 1.76 1.64 +0.15 20 175 153 -94
29SEP26 57.50 C 0.63 0.73 0.62 0.64 +0.05 20 257 408 -82
29SEP26 60.00 C 0.23 0.23 0.21 0.21 +0.01 21 21 174 -19
29SEP26 62.50 C 0.00 0.00 0.00 0.05 0.00 21 0 34 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 12.51 +0.49 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.53 +0.47 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.64 +0.52 20 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.66 +0.44 21 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.69 +0.43 21 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 7.73 +0.41 20 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 6.80 +0.39 21 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 5.90 +0.37 20 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 3.84 +0.29 20 0 20 0
29OCT26 55.00 C 2.15 2.21 2.15 2.22 +0.16 20 5 15 0
29OCT26 57.50 C 0.00 0.00 0.00 1.16 +0.08 20 0 113 0
29OCT26 60.00 C 0.00 0.00 0.00 0.54 +0.02 20 0 341 0
29OCT26 62.50 C 0.00 0.00 0.00 0.23 0.00 21 0 75 0
29OCT26 65.00 C 0.00 0.00 0.00 0.09 0.00 21 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.03 0.00 21 0 7 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 80.00 C 0.01 0.01 0.01 0.01 0.00 32 100 100 +100
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 12.56 +0.46 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.60 +0.45 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 10.66 +0.45 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 9.84 +0.45 22 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 8.91 +0.45 22 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 8.00 +0.44 22 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 6.98 +0.39 19 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 6.29 +0.43 22 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 4.42 +0.39 22 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 2.91 +0.41 22 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 1.79 +0.30 22 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 1.03 +0.20 22 0 36 0
27NOV26 62.50 C 0.00 0.00 0.00 0.54 +0.09 22 0 55 0
27NOV26 65.00 C 0.00 0.00 0.00 0.29 +0.08 22 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.14 +0.04 22 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.63 +0.47 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.67 +0.46 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.74 +0.45 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.81 +0.44 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 10.02 +0.41 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.11 +0.40 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.22 +0.38 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.26 +0.41 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.56 +0.34 21 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 4.59 +0.26 19 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 3.14 +0.19 20 0 20 0
30DEC26 57.50 C 0.00 0.00 0.00 2.04 +0.13 20 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 1.25 +0.08 20 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 0.76 +0.05 21 0 37 0
30DEC26 65.00 C 0.00 0.00 0.00 0.43 +0.05 21 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.23 +0.01 21 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 0.00 21 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 0.00 21 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 22 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 13.89 +0.44 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.98 +0.44 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.09 +0.42 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.21 +0.42 14 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.66 +0.72 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.82 +0.41 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.01 +0.40 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.99 +0.38 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.27 +0.36 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.64 +0.32 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.27 +0.29 21 0 40 0
30MAR27 57.50 C 0.00 0.00 0.00 3.14 +0.24 21 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.26 +0.20 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.63 +0.19 21 0 1 0
30MAR27 65.00 C 1.04 1.04 1.04 1.12 +0.09 21 5 10 +5
30MAR27 67.50 C 0.00 0.00 0.00 0.77 +0.09 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.51 +0.07 22 0 10 0
30MAR27 72.50 C 0.00 0.00 0.00 0.33 +0.05 22 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.21 +0.03 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.13 +0.02 22 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 13.39 +0.39 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.55 +0.39 14 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.72 +0.37 16 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.93 +0.36 18 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.47 +0.36 21 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.70 +0.34 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.70 +0.32 19 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.01 +0.29 20 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 6.45 +0.25 20 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.10 +0.21 20 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 3.97 +0.17 21 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 3.04 +0.14 21 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 2.29 +0.11 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.71 +0.08 21 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.32 +0.11 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.96 +0.05 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.69 +0.04 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.49 +0.03 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.34 +0.01 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.24 +0.01 21 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.16 0.00 21 0 5 0
TOTAL CALL 566 6,965 -90
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 137 0 1,441 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 115 0 27 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 45 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 90 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 319 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 44 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 350 0
28AUG26 52.50 P 0.04 0.04 0.04 0.01 -0.01 35 30 289 -30
28AUG26 55.00 P 0.26 0.26 0.17 0.24 -0.30 25 14 285 0
28AUG26 57.50 P 0.00 0.00 0.00 2.10 -0.47 0 0 108 0
28AUG26 60.00 P 0.00 0.00 0.00 4.60 -0.46 0 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 7.10 -0.46 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 9.60 -0.46 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 12.10 -0.60 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 14.60 -0.60 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 17.10 -0.46 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 19.60 -0.60 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 22.10 -0.46 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 24.60 -0.46 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 27.10 -0.46 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 53 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 126 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 57 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 70 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 -0.04 20 0 146 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 -0.06 21 0 424 0
29SEP26 52.50 P 0.00 0.00 0.00 0.36 -0.17 20 0 196 0
29SEP26 55.00 P 1.12 1.18 1.07 1.19 -0.30 21 85 204 +73
29SEP26 57.50 P 0.00 0.00 0.00 2.71 -0.42 22 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 4.70 -0.45 20 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.10 -0.46 0 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 9.60 -0.46 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.10 -0.60 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.60 -0.60 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.10 -0.46 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.60 -0.60 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.10 -0.46 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.60 -0.46 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.10 -0.46 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
29OCT26 46.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 72 0
29OCT26 47.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 55 0
29OCT26 48.00 P 0.00 0.00 0.00 0.09 -0.05 21 0 54 0
29OCT26 49.00 P 0.00 0.00 0.00 0.15 -0.07 21 0 320 0
29OCT26 50.00 P 0.51 0.51 0.51 0.25 -0.10 21 15 199 0
29OCT26 52.50 P 0.89 0.89 0.89 0.74 -0.20 21 3 61 -3
29OCT26 55.00 P 0.00 0.00 0.00 1.68 -0.29 21 0 201 0
29OCT26 57.50 P 0.00 0.00 0.00 3.14 -0.39 22 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 5.08 -0.45 23 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 7.16 -0.45 21 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 9.60 -0.47 0 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 12.10 -0.60 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.60 -0.60 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.10 -0.46 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.60 -0.60 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.10 -0.46 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.60 -0.46 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.10 -0.46 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.02 0.00 22 0 69 0
27NOV26 44.00 P 0.00 0.00 0.00 0.04 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 22 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.17 0.00 22 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.26 0.00 22 0 75 0
27NOV26 49.00 P 0.00 0.00 0.00 0.38 -0.01 22 0 18 0
27NOV26 50.00 P 0.00 0.00 0.00 0.54 -0.03 22 0 149 0
27NOV26 52.50 P 0.00 0.00 0.00 1.14 -0.10 22 0 26 0
27NOV26 55.00 P 0.00 0.00 0.00 2.13 -0.19 22 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 3.57 -0.26 22 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 5.34 -0.39 23 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 7.43 -0.49 23 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 9.65 -0.53 22 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.10 -0.60 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.60 -0.60 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.10 -0.46 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.60 -0.60 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.10 -0.46 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 24.60 -0.46 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.11 -0.03 21 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.16 -0.05 21 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.24 -0.05 21 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.35 -0.08 21 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.50 -0.10 21 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 0.68 -0.13 21 0 25 0
30DEC26 52.50 P 0.00 0.00 0.00 1.36 -0.20 21 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.40 -0.26 21 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 3.82 -0.33 22 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.58 -0.40 22 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 7.66 -0.43 23 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.88 -0.47 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.10 -0.60 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.60 -0.60 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.10 -0.46 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.60 -0.60 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.10 -0.46 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.60 -0.46 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.10 -0.46 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.20 -0.01 22 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.27 -0.02 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.36 -0.02 22 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 0.50 -0.03 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.64 -0.05 22 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.83 -0.05 22 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 1.05 -0.07 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.29 -0.10 22 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 2.13 -0.12 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.23 -0.16 22 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.47 -0.23 21 0 2 0
30MAR27 60.00 P 6.36 6.36 6.36 6.28 -0.08 23 1 70 0
30MAR27 62.50 P 0.00 0.00 0.00 7.94 -0.32 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.00 -0.67 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.45 -0.55 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.71 -0.49 24 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 17.10 -0.46 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.60 -0.60 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.10 -0.46 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.60 -0.46 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.10 -0.46 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.37 -0.04 21 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.47 -0.07 21 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.62 -0.08 21 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.79 -0.09 22 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.97 -0.11 22 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.20 -0.12 22 0 11 0
29JUN27 49.00 P 0.00 0.00 0.00 1.45 -0.14 22 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.75 -0.15 22 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.63 -0.20 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.75 -0.25 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.12 -0.30 22 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.72 -0.35 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.55 -0.38 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.58 -0.41 23 0 45 0
29JUN27 67.50 P 0.00 0.00 0.00 12.78 -0.43 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.97 -0.43 25 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 17.22 -0.46 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.60 -0.60 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.10 -0.46 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.60 -0.46 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.10 -0.46 0 0 0 0
TOTAL PUT 148 6,420 +40
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$ 78.750
28AUG26 48.00 C 0.00 0.00 0.00 30.76 +6.82 213 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 30.01 +7.10 361 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 28.85 +6.94 294 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.26 +6.85 171 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.76 +6.85 149 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.44 +7.03 239 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.76 +6.84 106 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.31 +6.89 148 0 30 0
28AUG26 65.00 C 0.00 0.00 0.00 13.76 +6.78 0 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 11.26 +6.58 0 0 356 0
28AUG26 70.00 C 0.00 0.00 0.00 8.76 +5.98 0 0 697 0
28AUG26 72.50 C 1.29 5.90 1.29 6.27 +4.91 47 640 1,292 +443
28AUG26 75.00 C 0.44 3.60 0.44 3.83 +3.28 43 531 2,308 +230
28AUG26 77.50 C 0.75 1.90 0.66 1.69 +1.50 40 520 1,789 +9
28AUG26 80.00 C 0.24 0.70 0.17 0.49 +0.43 42 316 1,877 +125
28AUG26 82.50 C 0.07 0.11 0.07 0.08 +0.06 42 184 1,599 -154
28AUG26 85.00 C 0.05 0.05 0.05 0.01 0.00 44 2 1,488 -2
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 414 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 659 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 85 0 224 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 98 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 121 0 14 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 26.95 - 140 0 0 -
04SEP26 53.00 C 0.00 0.00 0.00 25.79 +6.73 79 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 24.79 +6.85 73 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 23.79 +6.85 63 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 22.79 +6.85 0 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 21.79 +6.84 0 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 20.94 +6.99 106 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 19.79 +6.84 0 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 18.79 +6.84 0 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 17.85 +6.89 77 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 16.79 +6.82 0 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 16.01 +7.03 87 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 14.80 +6.79 47 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 13.80 +6.74 42 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 12.80 +6.66 38 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 11.80 +6.54 34 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 10.80 +6.43 30 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 9.81 +6.21 34 0 30 0
04SEP26 70.00 C 0.00 0.00 0.00 8.81 +5.90 31 0 0 0
04SEP26 71.00 C 2.22 2.22 2.22 7.83 +5.53 32 30 30 +30
04SEP26 72.00 C 0.00 0.00 0.00 6.86 +5.07 32 0 30 0
04SEP26 73.00 C 0.00 0.00 0.00 5.92 +4.56 32 0 30 0
04SEP26 74.00 C 0.90 0.90 0.90 5.01 +4.00 32 1 30 0
04SEP26 75.00 C 2.00 3.55 2.00 4.04 +3.30 28 35 64 +31
04SEP26 76.00 C 2.28 2.28 2.28 3.27 +2.73 30 18 18 +18
04SEP26 77.00 C 0.55 1.44 0.55 2.58 +2.20 30 38 30 +30
04SEP26 78.00 C 1.10 2.19 0.87 1.99 +1.73 31 100 60 +60
04SEP26 79.00 C 0.85 1.40 0.62 1.48 +1.31 31 139 68 +68
04SEP26 80.00 C 0.45 1.17 0.45 1.07 +0.96 32 857 660 +660
04SEP26 81.00 C 0.29 0.85 0.29 0.75 +0.68 32 321 140 +140
04SEP26 82.00 C 0.59 0.59 0.59 0.51 +0.46 32 30 30 +30
04SEP26 83.00 C 0.20 0.20 0.20 0.33 +0.30 32 30 30 +30
04SEP26 84.00 C 0.00 0.00 0.00 0.21 +0.19 32 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 0.14 +0.13 33 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.08 +0.07 32 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.05 +0.04 33 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.82 +6.86 84 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.01 +7.05 106 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.85 +6.89 85 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.30 +6.84 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.81 +6.85 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.44 +6.97 70 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.81 +6.83 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.31 +6.80 0 0 150 0
29SEP26 65.00 C 0.00 0.00 0.00 13.82 +6.67 31 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 11.33 +6.31 29 0 1,314 0
29SEP26 70.00 C 0.00 0.00 0.00 8.89 +5.59 29 0 7,405 0
29SEP26 72.50 C 2.05 4.23 2.05 6.58 +4.51 29 210 1,602 0
29SEP26 75.00 C 1.21 2.60 1.15 4.56 +3.37 29 93 1,357 -28
29SEP26 77.50 C 1.71 2.95 1.71 2.87 +2.23 28 890 1,520 +260
29SEP26 80.00 C 0.39 1.85 0.39 1.75 +1.42 28 440 2,985 -110
29SEP26 82.50 C 0.53 1.02 0.53 1.01 +0.85 29 645 1,077 +451
29SEP26 85.00 C 0.29 0.57 0.29 0.56 +0.48 29 120 2,147 +70
29SEP26 87.50 C 0.18 0.31 0.18 0.30 +0.26 29 90 338 -30
29SEP26 90.00 C 0.14 0.15 0.12 0.14 +0.12 29 137 3,518 +26
29SEP26 92.50 C 0.00 0.00 0.00 0.07 +0.06 29 0 613 0
29SEP26 95.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 30.01 +7.05 82 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 28.85 +6.89 68 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.30 +6.84 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.81 +6.84 46 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.44 +6.96 55 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.81 +6.82 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.31 +6.72 0 0 90 0
29OCT26 65.00 C 0.00 0.00 0.00 13.82 +6.44 27 0 5 0
29OCT26 67.50 C 11.12 11.12 11.12 11.36 +5.86 28 30 30 0
29OCT26 70.00 C 3.98 3.98 3.98 9.02 +5.03 28 30 370 +30
29OCT26 72.50 C 2.81 2.89 2.66 6.92 +4.04 28 324 954 +294
29OCT26 75.00 C 1.94 3.63 1.94 5.16 +3.18 28 75 558 -45
29OCT26 77.50 C 1.20 3.81 1.20 3.64 +2.32 27 302 397 +26
29OCT26 80.00 C 1.82 2.77 1.82 2.59 +1.74 27 138 318 +12
29OCT26 82.50 C 1.26 1.81 1.26 1.79 +1.25 27 132 181 -23
29OCT26 85.00 C 0.87 0.87 0.87 1.19 +0.86 28 30 279 0
29OCT26 87.50 C 0.00 0.00 0.00 0.83 +0.64 28 0 253 0
29OCT26 90.00 C 0.45 0.62 0.45 0.52 +0.41 28 70 431 +60
29OCT26 92.50 C 0.00 0.00 0.00 0.32 +0.25 28 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.19 +0.15 28 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.11 +0.09 28 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.07 +0.06 28 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.04 +0.03 28 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 28.85 +6.89 59 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 26.30 +6.84 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 23.81 +6.84 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.44 +6.96 48 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.81 +6.76 31 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.31 +6.55 0 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 13.84 +6.07 28 0 30 0
27NOV26 67.50 C 11.19 11.19 11.16 11.47 +5.39 28 60 70 +40
27NOV26 70.00 C 0.00 0.00 0.00 9.31 +4.59 28 0 172 0
27NOV26 72.50 C 0.00 0.00 0.00 7.43 +3.79 28 0 280 0
27NOV26 75.00 C 5.76 5.76 5.76 5.76 +3.06 27 17 167 +17
27NOV26 77.50 C 3.68 4.16 3.68 4.39 +2.42 27 26 291 +13
27NOV26 80.00 C 1.38 3.62 1.38 3.34 +1.94 27 102 295 +102
27NOV26 82.50 C 1.06 2.61 1.06 2.49 +1.51 27 32 61 +1
27NOV26 85.00 C 1.42 1.42 1.42 1.83 +1.16 27 2 62 +2
27NOV26 87.50 C 0.00 0.00 0.00 1.36 +0.91 28 0 30 0
27NOV26 90.00 C 0.78 1.05 0.78 0.97 +0.67 28 58 75 +28
27NOV26 92.50 C 0.00 0.00 0.00 0.67 +0.48 28 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.45 +0.32 28 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.30 +0.22 28 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.19 +0.14 28 0 0 0
27NOV26 102.50 C 0.21 0.21 0.21 0.13 +0.09 28 30 30 +30
30DEC26 48.00 C 0.00 0.00 0.00 30.82 +6.86 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.01 +7.05 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.85 +6.89 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.30 +6.84 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.81 +6.84 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.44 +6.85 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.81 +6.62 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.31 +6.02 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.89 +5.46 26 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 11.91 +5.09 29 0 113 0
30DEC26 70.00 C 9.11 9.11 9.11 9.82 +4.44 28 30 1,482 0
30DEC26 72.50 C 6.50 6.50 6.50 8.12 +3.75 28 30 1,214 0
30DEC26 75.00 C 6.32 6.32 6.32 6.43 +3.12 27 30 1,980 0
30DEC26 77.50 C 0.00 0.00 0.00 5.17 +2.62 27 0 2,518 0
30DEC26 80.00 C 4.05 4.08 4.04 4.11 +2.14 27 120 2,386 +60
30DEC26 82.50 C 0.00 0.00 0.00 3.20 +1.73 27 0 1,586 0
30DEC26 85.00 C 2.08 2.19 2.08 2.52 +1.44 27 33 2,555 +33
30DEC26 87.50 C 1.55 1.55 1.55 1.95 +1.17 28 30 3,379 +30
30DEC26 90.00 C 0.00 0.00 0.00 1.46 +0.90 28 0 447 0
30DEC26 92.50 C 0.00 0.00 0.00 1.12 +0.72 28 0 210 0
30DEC26 95.00 C 0.44 0.66 0.44 0.80 +0.52 28 10 1,573 0
30DEC26 97.50 C 0.00 0.00 0.00 0.60 +0.40 28 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.42 +0.28 28 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.30 +0.21 28 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.22 +0.15 28 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.15 +0.10 28 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.11 +0.08 28 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 30.82 +6.68 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.01 +6.89 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.85 +6.66 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 26.30 +6.37 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.83 +6.19 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.44 +5.93 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.10 +5.65 28 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 16.95 +5.26 28 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 14.92 +4.90 28 0 30 0
30MAR27 67.50 C 11.70 11.70 11.70 13.23 +4.72 28 30 150 -10
30MAR27 70.00 C 11.26 11.26 11.26 11.26 +4.09 27 30 512 +30
30MAR27 72.50 C 8.88 8.88 8.88 9.85 +3.84 28 30 552 0
30MAR27 75.00 C 0.00 0.00 0.00 8.32 +3.32 27 0 946 0
30MAR27 77.50 C 7.05 7.05 7.05 7.05 +2.94 27 30 251 +26
30MAR27 80.00 C 5.34 5.34 5.34 6.06 +2.71 28 45 184 +30
30MAR27 82.50 C 0.00 0.00 0.00 5.00 +2.26 27 0 288 0
30MAR27 85.00 C 3.87 3.87 3.87 4.24 +2.03 28 2 238 +2
30MAR27 87.50 C 2.85 3.50 2.85 3.50 +1.74 28 32 414 +32
30MAR27 90.00 C 2.70 2.70 2.70 2.86 +1.44 27 1 272 +1
30MAR27 92.50 C 0.00 0.00 0.00 2.43 +1.34 28 0 150 0
30MAR27 95.00 C 0.00 0.00 0.00 1.99 +1.13 28 0 6 0
30MAR27 97.50 C 1.47 1.69 1.47 1.57 +0.89 28 35 84 +30
30MAR27 100.00 C 0.00 0.00 0.00 1.27 +0.74 28 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 1.02 +0.60 28 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.80 +0.48 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.65 +0.39 28 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 30.82 +6.68 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 30.01 +6.89 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.86 +6.65 30 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.46 +6.38 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.41 +6.35 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.21 +6.07 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.98 +5.52 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 17.98 +5.22 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.00 +4.87 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.15 +4.46 26 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 12.54 +4.17 27 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 11.12 +3.89 27 0 31 0
29JUN27 75.00 C 0.00 0.00 0.00 9.82 +3.60 27 0 30 0
29JUN27 77.50 C 8.07 8.07 8.07 8.60 +3.27 27 30 90 -30
29JUN27 80.00 C 0.00 0.00 0.00 7.55 +2.99 27 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 6.57 +2.68 28 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 5.70 +2.37 28 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 4.95 +2.11 28 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.25 +1.74 28 0 62 0
29JUN27 92.50 C 0.00 0.00 0.00 3.67 +1.63 28 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 3.24 +1.51 28 0 70 0
29JUN27 97.50 C 0.00 0.00 0.00 2.75 +1.29 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.32 +1.07 28 0 187 0
29JUN27 102.50 C 1.00 1.00 1.00 1.99 +1.00 28 1 2 +1
TOTAL CALL 8,424 110,191 +3,209
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 225 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 203 0 210 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 181 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 161 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 141 0 268 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 121 0 986 0
28AUG26 65.00 P 0.07 0.07 0.07 0.01 -0.05 102 90 1,304 0
28AUG26 67.50 P 0.05 0.05 0.05 0.01 -0.27 84 2 916 0
28AUG26 70.00 P 0.82 0.82 0.05 0.01 -0.83 66 729 6,362 +596
28AUG26 72.50 P 1.84 1.91 0.05 0.01 -1.95 48 734 2,995 +303
28AUG26 75.00 P 0.80 1.04 0.15 0.07 -3.62 43 309 1,920 +72
28AUG26 77.50 P 2.54 2.54 0.55 0.50 -5.28 43 47 2,086 -22
28AUG26 80.00 P 1.70 1.81 1.70 1.80 -6.34 45 61 1,643 +31
28AUG26 82.50 P 6.10 6.10 6.10 3.82 -6.78 42 30 510 0
28AUG26 85.00 P 7.84 7.84 7.84 6.25 -6.85 0 22 0 0
28AUG26 87.50 P 0.00 0.00 0.00 9.01 -6.59 105 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 11.25 -6.85 0 0 0 0
28AUG26 92.50 P 16.00 16.00 13.80 13.87 -6.73 124 76 21 +21
28AUG26 95.00 P 0.00 0.00 0.00 16.56 -6.54 169 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 19.31 -6.29 214 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 21.29 -6.81 147 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 23.75 -6.85 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 26.25 -6.85 0 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
04SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 -0.06 52 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.11 48 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 0.01 -0.19 45 0 52 0
04SEP26 67.00 P 0.00 0.00 0.00 0.01 -0.31 41 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 0.01 -0.49 38 0 12 0
04SEP26 69.00 P 0.00 0.00 0.00 0.01 -0.73 35 0 1 0
04SEP26 70.00 P 0.99 0.99 0.98 0.02 -1.03 34 60 140 +60
04SEP26 71.00 P 1.38 1.45 1.36 0.03 -1.42 32 61 65 +61
04SEP26 72.00 P 0.00 0.00 0.00 0.07 -1.87 33 0 0 0
04SEP26 73.00 P 0.41 0.41 0.41 0.12 -2.40 32 1 1 +1
04SEP26 74.00 P 0.70 0.75 0.27 0.22 -2.96 33 1,515 739 +739
04SEP26 75.00 P 0.51 0.53 0.47 0.37 -3.55 33 77 25 +25
04SEP26 76.00 P 1.12 1.12 0.62 0.59 -4.07 33 32 31 +30
04SEP26 77.00 P 1.08 1.14 1.08 0.89 -4.53 33 20 20 +20
04SEP26 78.00 P 0.00 0.00 0.00 1.28 -5.03 33 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 1.78 -5.44 33 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 2.31 -5.86 32 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 2.97 -6.16 32 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 3.72 -6.39 32 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 4.55 -6.55 33 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 5.42 -6.68 32 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 6.34 -6.76 32 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 7.51 -6.59 45 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 8.27 -6.83 33 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 9.53 -6.57 54 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 10.25 -6.85 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 11.25 -6.85 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 12.25 -6.85 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 13.55 -6.55 70 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 14.25 -6.85 0 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 15.25 -6.85 0 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 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.03 37 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.11 32 0 676 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.30 29 0 418 0
29SEP26 65.00 P 0.64 0.65 0.17 0.07 -0.62 30 12 1,061 +6
29SEP26 67.50 P 1.15 1.15 0.34 0.18 -1.18 29 460 676 +36
29SEP26 70.00 P 2.08 2.08 0.46 0.45 -1.91 29 1,057 6,762 +91
29SEP26 72.50 P 1.57 1.58 0.85 0.94 -2.79 29 490 2,168 +138
29SEP26 75.00 P 2.17 2.65 1.55 1.74 -3.84 30 144 1,188 +42
29SEP26 77.50 P 3.94 3.94 2.63 2.90 -4.70 30 127 992 +123
29SEP26 80.00 P 5.70 5.70 5.70 4.29 -5.53 29 2 5,377 +2
29SEP26 82.50 P 0.00 0.00 0.00 6.28 -5.92 31 0 1,343 0
29SEP26 85.00 P 10.23 10.23 10.23 8.40 -6.14 33 30 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 10.71 -6.27 36 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 12.77 -6.69 29 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 15.19 -6.85 28 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 18.19 -6.34 51 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 20.28 -6.75 42 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 22.74 -6.79 43 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.89 -6.13 69 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.96 -6.56 61 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.25 -6.77 55 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 32.65 -6.87 44 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 35.27 -6.74 63 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.52 -6.99 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.24 -6.77 66 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.24 -6.26 92 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 -0.06 31 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 -0.15 29 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.05 -0.34 29 0 69 0
29OCT26 62.50 P 0.00 0.00 0.00 0.11 -0.60 28 0 271 0
29OCT26 65.00 P 0.48 0.48 0.48 0.26 -1.00 28 30 315 +30
29OCT26 67.50 P 1.89 1.93 0.56 0.52 -1.54 28 133 1,453 +7
29OCT26 70.00 P 2.99 3.04 1.09 0.95 -2.17 28 312 1,919 0
29OCT26 72.50 P 2.20 2.20 1.60 1.60 -2.85 28 54 1,421 -2
29OCT26 75.00 P 3.38 3.65 2.21 2.49 -3.75 28 294 1,011 +230
29OCT26 77.50 P 3.96 3.96 3.47 3.73 -4.38 29 637 670 +296
29OCT26 80.00 P 5.67 5.74 4.84 4.91 -5.27 27 241 300 +199
29OCT26 82.50 P 0.00 0.00 0.00 6.95 -5.45 30 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 8.91 -5.70 30 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 11.07 -5.95 32 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.37 -6.09 34 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.76 -6.28 36 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.19 -6.34 39 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.38 -6.65 36 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.74 -6.79 34 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.89 -6.13 52 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 -0.08 29 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 -0.16 29 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.06 -0.32 28 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.13 -0.56 28 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.27 -0.86 28 0 120 0
27NOV26 65.00 P 0.65 0.65 0.65 0.50 -1.26 28 30 211 +30
27NOV26 67.50 P 1.11 1.11 1.01 0.88 -1.75 28 150 439 +150
27NOV26 70.00 P 1.45 1.45 1.45 1.43 -2.29 28 1 286 -1
27NOV26 72.50 P 0.00 0.00 0.00 2.18 -2.85 28 0 532 0
27NOV26 75.00 P 4.10 4.30 3.11 3.15 -3.44 28 208 179 +4
27NOV26 77.50 P 5.41 5.41 4.69 4.38 -4.21 28 211 253 +211
27NOV26 80.00 P 6.35 6.35 6.08 5.84 -4.72 29 150 271 +150
27NOV26 82.50 P 0.00 0.00 0.00 7.52 -5.16 29 0 30 0
27NOV26 85.00 P 0.00 0.00 0.00 9.40 -5.38 30 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 11.45 -5.62 31 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 13.37 -6.15 29 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 15.76 -6.28 31 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.19 -6.34 33 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.38 -6.65 31 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.74 -6.79 30 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.89 -6.14 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.05 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.07 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 -0.15 28 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 -0.27 28 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 0.14 -0.47 28 0 168 0
30DEC26 60.00 P 0.77 0.77 0.77 0.28 -0.74 28 30 137 0
30DEC26 62.50 P 0.00 0.00 0.00 0.49 -1.01 28 0 724 0
30DEC26 65.00 P 0.00 0.00 0.00 0.82 -1.39 28 0 867 0
30DEC26 67.50 P 0.00 0.00 0.00 1.29 -1.83 28 0 345 0
30DEC26 70.00 P 0.00 0.00 0.00 1.92 -2.32 28 0 2,017 0
30DEC26 72.50 P 0.00 0.00 0.00 2.76 -2.80 28 0 644 0
30DEC26 75.00 P 0.00 0.00 0.00 3.79 -3.28 28 0 1,513 0
30DEC26 77.50 P 4.75 5.01 4.75 5.03 -4.00 28 210 1,320 +150
30DEC26 80.00 P 0.00 0.00 0.00 6.46 -4.48 29 0 4,073 0
30DEC26 82.50 P 0.00 0.00 0.00 8.09 -4.70 29 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 9.91 -5.03 29 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 11.89 -5.29 30 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 13.59 -5.94 28 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 15.78 -6.26 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.19 -6.34 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.38 -6.65 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.75 -6.78 27 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 25.89 -6.14 40 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.96 -6.56 36 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 30.25 -6.77 34 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 32.65 -6.87 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.05 -0.14 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.07 -0.17 28 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.09 -0.21 28 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.17 -0.35 28 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.30 -0.53 28 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.50 -0.75 28 0 0 0
30MAR27 60.00 P 1.75 1.75 1.75 0.75 -1.03 28 1 55 +1
30MAR27 62.50 P 0.00 0.00 0.00 1.15 -1.26 28 0 7,614 0
30MAR27 65.00 P 0.00 0.00 0.00 1.65 -1.56 28 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 2.30 -1.89 28 0 257 0
30MAR27 70.00 P 5.28 5.28 5.28 3.00 -2.35 28 30 184 +30
30MAR27 72.50 P 0.00 0.00 0.00 4.05 -2.63 28 0 1,058 0
30MAR27 75.00 P 0.00 0.00 0.00 5.12 -3.06 28 0 999 0
30MAR27 77.50 P 0.00 0.00 0.00 6.38 -3.65 28 0 260 0
30MAR27 80.00 P 0.00 0.00 0.00 7.79 -4.02 28 0 82 0
30MAR27 82.50 P 0.00 0.00 0.00 9.38 -4.18 29 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 11.10 -4.43 29 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 12.88 -4.84 29 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 14.59 -5.27 28 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 16.60 -5.58 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.63 -5.94 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.68 -6.35 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.94 -6.59 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.89 -6.14 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.96 -6.56 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.25 -6.77 28 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.18 -0.26 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.23 -0.30 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.28 -0.36 29 0 1 0
29JUN27 52.50 P 0.96 0.96 0.90 0.45 -0.54 29 12 21 -3
29JUN27 55.00 P 1.20 1.20 1.20 0.66 -0.76 28 4 36 -4
29JUN27 57.50 P 1.63 1.63 1.63 1.00 -0.97 29 4 37 0
29JUN27 60.00 P 0.00 0.00 0.00 1.40 -1.24 29 0 147 0
29JUN27 62.50 P 0.00 0.00 0.00 1.90 -1.57 29 0 153 0
29JUN27 65.00 P 2.85 2.85 2.85 2.55 -1.90 29 2 118 -2
29JUN27 67.50 P 0.00 0.00 0.00 3.32 -2.22 29 0 33 0
29JUN27 70.00 P 0.00 0.00 0.00 4.19 -2.58 29 0 124 0
29JUN27 72.50 P 5.80 5.80 5.80 5.21 -2.90 29 8 127 +8
29JUN27 75.00 P 0.00 0.00 0.00 6.38 -3.19 29 0 170 0
29JUN27 77.50 P 7.95 7.95 7.95 7.64 -3.65 29 60 270 0
29JUN27 80.00 P 12.92 12.92 9.05 9.08 -3.98 29 60 210 +60
29JUN27 82.50 P 0.00 0.00 0.00 10.61 -4.23 29 0 150 0
29JUN27 85.00 P 0.00 0.00 0.00 12.26 -4.50 30 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 14.04 -4.70 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.85 -4.94 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 17.89 -5.02 31 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 19.86 -5.22 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.87 -5.51 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.98 -5.77 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 26.11 -6.04 30 0 0 0
TOTAL PUT 9,060 101,399 +3,919
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$ 7.570
28AUG26 4.70 C 0.00 0.00 0.00 2.87 +0.01 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.77 +0.01 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.67 +0.01 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.07 +0.03 0 0 84 0
28AUG26 6.75 C 0.00 0.00 0.00 0.82 +0.03 0 0 186 0
28AUG26 7.00 C 0.00 0.00 0.00 0.57 +0.03 0 0 93 0
28AUG26 7.25 C 0.35 0.40 0.35 0.32 +0.03 0 2 430 0
28AUG26 7.50 C 0.13 0.18 0.13 0.11 +0.02 30 16 378 -10
28AUG26 7.75 C 0.02 0.02 0.02 0.01 0.00 27 225 1,068 +225
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 407 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 120 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 60 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.89 +0.02 72 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.79 +0.02 69 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.69 +0.02 66 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.59 +0.02 63 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.34 +0.02 55 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.09 +0.01 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.84 +0.01 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.33 0.00 0 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.09 +0.04 22 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.84 +0.03 17 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 0.60 +0.03 17 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 0.00 15 0 1,261 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 +0.01 17 0 592 0
29SEP26 7.75 C 0.11 0.11 0.11 0.10 0.00 17 9 264 0
29SEP26 8.00 C 0.05 0.05 0.05 0.04 0.00 18 59 432 0
29SEP26 8.25 C 0.03 0.03 0.03 0.02 0.00 20 40 481 +40
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 2.90 +0.02 51 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.80 +0.02 49 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.70 +0.02 46 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.60 +0.02 43 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.35 +0.02 37 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.10 +0.02 31 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.86 +0.02 35 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.61 +0.02 29 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.36 +0.01 24 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.11 +0.03 19 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 0.87 +0.02 18 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.66 +0.03 20 0 404 0
29OCT26 7.25 C 0.00 0.00 0.00 0.45 -0.01 18 0 240 0
29OCT26 7.50 C 0.00 0.00 0.00 0.30 0.00 19 0 325 0
29OCT26 7.75 C 0.00 0.00 0.00 0.19 0.00 19 0 168 0
29OCT26 8.00 C 0.00 0.00 0.00 0.11 0.00 20 0 68 0
29OCT26 8.25 C 0.00 0.00 0.00 0.06 0.00 20 0 5 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 0.00 20 0 10 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 2.61 +0.02 34 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.36 +0.02 27 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.11 +0.02 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.62 +0.02 22 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.38 +0.02 22 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.14 +0.03 21 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.92 +0.03 21 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.71 +0.03 20 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 0.52 +0.03 19 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.37 0.00 20 0 145 0
27NOV26 7.75 C 0.00 0.00 0.00 0.26 +0.01 20 0 1,010 0
27NOV26 8.00 C 0.00 0.00 0.00 0.17 0.00 20 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.12 +0.01 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 0.03 +0.01 22 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.92 +0.01 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.83 +0.02 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.73 +0.02 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.63 +0.02 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.38 +0.01 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.14 +0.02 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.89 +0.01 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.65 +0.02 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.41 +0.02 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.14 +0.02 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.92 +0.03 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.71 +0.02 18 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.52 0.00 17 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.38 0.00 18 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.26 +0.01 18 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 0.00 18 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.01 19 0 12 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 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 0.00 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 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 2.93 +0.02 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.83 +0.02 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.73 +0.01 37 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.63 +0.02 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.39 +0.02 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.14 +0.01 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.90 +0.02 28 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.66 +0.01 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.42 +0.02 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.20 +0.03 22 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.96 +0.03 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.77 +0.02 19 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.61 +0.02 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.48 +0.02 20 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.37 +0.01 20 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.27 0.00 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 0.00 19 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 +0.01 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 0.00 19 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 2.93 +0.02 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.83 +0.02 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.73 +0.01 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.63 +0.02 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.39 +0.02 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.15 +0.02 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.91 +0.01 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.68 +0.02 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.46 +0.03 23 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.24 +0.03 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.01 +0.02 19 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.84 0.00 19 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.71 +0.02 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.58 +0.02 20 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.47 +0.02 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.37 +0.01 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.29 +0.01 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.23 +0.01 20 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.13 0.00 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.10 0.00 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
TOTAL CALL 351 11,484 +255
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 143 0 262 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 118 0 586 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 93 0 291 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 219 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 316 0
28AUG26 7.50 P 0.02 0.02 0.02 0.04 -0.01 31 100 497 -100
28AUG26 7.75 P 0.00 0.00 0.00 0.19 -0.03 28 0 100 0
28AUG26 8.00 P 0.00 0.00 0.00 0.43 -0.04 0 0 20 0
28AUG26 8.25 P 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.20 -0.02 127 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.45 -0.02 146 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.70 -0.02 164 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.95 -0.02 180 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.20 -0.02 197 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.45 -0.02 212 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 20 0 1,321 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 -0.01 18 0 1,679 0
29SEP26 7.50 P 0.12 0.14 0.12 0.13 -0.01 18 3 284 +3
29SEP26 7.75 P 0.00 0.00 0.00 0.27 -0.03 18 0 100 0
29SEP26 8.00 P 0.00 0.00 0.00 0.47 -0.01 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.20 -0.02 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.45 -0.02 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.70 -0.02 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.95 -0.02 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.20 -0.02 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.45 -0.02 56 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 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 51 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 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 30 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 0.00 21 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 44 0
29OCT26 7.25 P 0.00 0.00 0.00 0.11 -0.01 20 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.21 -0.01 20 0 12 0
29OCT26 7.75 P 0.00 0.00 0.00 0.34 -0.02 20 0 30 0
29OCT26 8.00 P 0.00 0.00 0.00 0.52 -0.01 21 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 0.71 -0.03 20 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.94 -0.03 20 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.20 -0.02 26 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.45 -0.02 30 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.70 -0.02 34 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.95 -0.02 37 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.20 -0.02 40 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.45 -0.02 43 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.03 0.00 22 0 5 0
27NOV26 6.75 P 0.00 0.00 0.00 0.05 -0.01 21 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 20 0
27NOV26 7.25 P 0.13 0.13 0.13 0.17 0.00 21 15 44 +15
27NOV26 7.50 P 0.27 0.27 0.27 0.26 -0.01 20 3 33 +3
27NOV26 7.75 P 0.00 0.00 0.00 0.41 -0.01 22 0 1,170 0
27NOV26 8.00 P 0.00 0.00 0.00 0.57 -0.03 21 0 30 0
27NOV26 8.25 P 0.00 0.00 0.00 0.75 -0.02 21 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.96 -0.03 21 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.20 -0.02 23 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.45 -0.02 26 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.70 -0.02 29 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.95 -0.02 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.20 -0.02 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.45 -0.02 37 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 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 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 20 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 -0.01 19 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 -0.02 18 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.22 -0.03 18 0 12 0
30DEC26 7.50 P 0.00 0.00 0.00 0.34 -0.03 18 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.49 -0.03 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.66 -0.05 17 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.86 -0.05 17 0 3 0
30DEC26 8.50 P 0.00 0.00 0.00 1.08 -0.05 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.29 -0.02 11 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.04 0.00 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.06 -0.01 19 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.16 0.00 20 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.22 -0.02 19 0 130 0
30MAR27 7.25 P 0.00 0.00 0.00 0.32 -0.02 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.44 -0.02 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.58 -0.03 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.74 -0.05 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.95 -0.03 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.15 -0.03 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.35 -0.02 18 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.57 -0.02 18 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.80 -0.02 17 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.51 -0.02 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 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 0.00 20 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 0.06 -0.01 19 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.10 0.00 20 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.15 0.00 20 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 0.28 -0.01 19 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.39 -0.01 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.50 -0.02 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.64 -0.02 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.80 -0.02 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.99 -0.03 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.19 0.00 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.38 -0.01 18 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.59 -0.01 18 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.81 -0.02 17 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.04 -0.02 15 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.28 -0.02 12 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
TOTAL PUT 121 11,120 -79
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$ 17.410
28AUG26 9.00 C 0.00 0.00 0.00 8.51 +0.19 536 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 8.19 +0.12 416 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 7.94 +0.12 400 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 7.69 +0.12 384 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 7.44 +0.12 369 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 7.01 +0.19 426 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.41 +0.09 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.91 +0.09 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.43 +0.11 242 0 7 0
28AUG26 12.50 C 0.00 0.00 0.00 4.94 +0.12 235 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.44 +0.12 210 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 3.94 +0.12 187 0 535 0
28AUG26 14.00 C 0.00 0.00 0.00 3.41 +0.09 0 0 255 0
28AUG26 14.50 C 0.00 0.00 0.00 3.00 +0.17 183 0 86 0
28AUG26 15.00 C 0.00 0.00 0.00 2.41 +0.09 0 0 125 0
28AUG26 15.50 C 1.85 1.85 1.85 1.97 +0.15 116 2 502 -2
28AUG26 16.00 C 0.00 0.00 0.00 1.41 +0.09 0 0 286 0
28AUG26 16.50 C 1.01 1.09 1.01 0.91 +0.08 0 300 265 -185
28AUG26 17.00 C 0.00 0.00 0.00 0.44 +0.04 30 0 4,662 0
28AUG26 17.50 C 0.14 0.14 0.11 0.09 -0.03 25 406 1,412 +372
28AUG26 18.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 790 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 150 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 8.99 +0.16 182 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.67 +0.09 137 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.51 +0.18 175 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.24 +0.16 163 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.99 +0.16 157 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.74 +0.16 152 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.51 +0.18 150 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.01 +0.18 139 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.51 +0.18 129 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.00 +0.17 117 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.49 +0.16 105 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.00 +0.17 98 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.50 +0.17 89 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 3.99 +0.16 78 0 320 0
29SEP26 14.00 C 0.00 0.00 0.00 3.50 +0.17 71 0 544 0
29SEP26 14.50 C 0.00 0.00 0.00 3.00 +0.17 63 0 201 0
29SEP26 15.00 C 0.00 0.00 0.00 2.43 +0.10 41 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 1.97 +0.13 42 0 151 0
29SEP26 16.00 C 0.00 0.00 0.00 1.44 +0.07 29 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 1.01 +0.04 30 0 140 0
29SEP26 17.00 C 0.00 0.00 0.00 0.66 +0.03 29 0 342 0
29SEP26 17.50 C 0.43 0.44 0.43 0.43 0.00 30 30 195 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 -0.01 29 0 198 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 -0.01 30 0 741 0
29SEP26 19.00 C 0.17 0.17 0.17 0.09 -0.01 30 100 430 +100
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 0.00 30 0 65 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 48 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 8.51 +0.18 132 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 8.24 +0.16 125 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 8.00 +0.17 122 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.74 +0.16 116 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.51 +0.18 114 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.01 +0.18 106 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.51 +0.18 98 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.00 +0.17 89 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.50 +0.17 82 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.00 +0.17 75 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.50 +0.17 68 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 4.00 +0.17 61 0 15 0
29OCT26 14.00 C 0.00 0.00 0.00 3.50 +0.17 55 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 3.00 +0.17 48 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 2.43 +0.10 34 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 1.97 +0.11 33 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 1.50 +0.06 29 0 159 0
29OCT26 16.50 C 0.00 0.00 0.00 1.10 +0.04 27 0 75 0
29OCT26 17.00 C 0.00 0.00 0.00 0.82 +0.01 28 0 225 0
29OCT26 17.50 C 0.00 0.00 0.00 0.64 +0.01 29 0 346 0
29OCT26 18.00 C 0.52 0.52 0.52 0.47 +0.01 29 15 201 +15
29OCT26 18.50 C 0.00 0.00 0.00 0.33 0.00 29 0 105 0
29OCT26 19.00 C 0.00 0.00 0.00 0.23 0.00 29 0 90 0
29OCT26 19.50 C 0.00 0.00 0.00 0.16 0.00 29 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 0.00 30 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 6.00 +0.17 75 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.50 +0.17 68 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.00 +0.17 62 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.50 +0.17 57 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.00 +0.17 51 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.50 +0.17 46 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.00 +0.17 40 0 45 0
27NOV26 15.00 C 0.00 0.00 0.00 2.43 +0.08 28 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.97 +0.07 28 0 60 0
27NOV26 16.00 C 0.00 0.00 0.00 1.56 +0.04 27 0 30 0
27NOV26 16.50 C 0.00 0.00 0.00 1.20 +0.02 26 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.95 +0.01 26 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 0.76 0.00 27 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.59 0.00 28 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.44 0.00 27 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 0.32 -0.01 27 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.23 -0.01 27 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 8.51 +0.18 95 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 8.24 +0.16 90 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 8.00 +0.17 87 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.74 +0.16 83 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.51 +0.18 82 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.01 +0.18 76 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.51 +0.18 70 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.00 +0.17 64 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.50 +0.17 59 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.00 +0.17 53 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 4.50 +0.17 48 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 4.00 +0.17 43 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 3.50 +0.17 39 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 3.00 +0.16 34 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 2.45 +0.07 27 0 264 0
30DEC26 15.50 C 0.00 0.00 0.00 2.04 +0.06 27 0 165 0
30DEC26 16.00 C 0.00 0.00 0.00 1.69 +0.05 27 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 1.39 +0.04 27 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 1.13 +0.04 27 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 0.93 +0.03 27 0 90 0
30DEC26 18.00 C 0.74 0.74 0.74 0.74 +0.03 27 15 125 +15
30DEC26 18.50 C 0.00 0.00 0.00 0.58 +0.02 27 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.45 +0.02 27 0 15 0
30DEC26 19.50 C 0.42 0.42 0.42 0.34 +0.01 27 15 80 -15
30DEC26 20.00 C 0.00 0.00 0.00 0.26 +0.01 27 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 8.51 +0.18 72 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 8.24 +0.16 67 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 8.00 +0.17 65 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.74 +0.16 62 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.51 +0.18 61 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.01 +0.18 56 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.51 +0.18 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.00 +0.17 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.50 +0.17 43 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 5.00 +0.17 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.50 +0.17 35 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 4.00 +0.16 31 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 3.50 +0.12 28 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 3.00 +0.02 24 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 2.65 +0.03 25 0 5 0
30MAR27 15.50 C 0.00 0.00 0.00 2.31 +0.03 25 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 1.94 +0.02 24 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.66 +0.01 24 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 1.41 0.00 24 0 280 0
30MAR27 17.50 C 0.00 0.00 0.00 1.19 0.00 25 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 1.00 -0.01 25 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.83 -0.01 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.71 -0.01 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.60 -0.02 26 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.49 -0.01 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 8.51 +0.18 58 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 8.24 +0.16 54 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 8.00 +0.17 53 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.74 +0.16 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.51 +0.18 49 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.01 +0.18 45 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.51 +0.18 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.00 +0.17 37 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 5.50 +0.17 34 0 90 0
29JUN27 12.50 C 0.00 0.00 0.00 5.00 +0.17 30 0 210 0
29JUN27 13.00 C 0.00 0.00 0.00 4.50 +0.15 27 0 165 0
29JUN27 13.50 C 0.00 0.00 0.00 4.00 +0.08 24 0 165 0
29JUN27 14.00 C 0.00 0.00 0.00 3.50 -0.03 21 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 3.21 +0.06 24 0 105 0
29JUN27 15.00 C 0.00 0.00 0.00 2.85 +0.13 24 0 120 0
29JUN27 15.50 C 0.00 0.00 0.00 2.44 +0.04 22 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 2.15 +0.04 23 0 73 0
29JUN27 16.50 C 0.00 0.00 0.00 1.87 +0.03 23 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 1.62 +0.02 23 0 60 0
29JUN27 17.50 C 0.00 0.00 0.00 1.41 +0.03 23 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 1.21 +0.02 23 0 50 0
29JUN27 18.50 C 0.00 0.00 0.00 1.03 +0.01 23 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 0.88 +0.01 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.76 0.00 24 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 0.67 +0.01 24 0 50 0
29JUN27 21.00 C 0.00 0.00 0.00 0.47 0.00 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.32 0.00 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.22 0.00 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
TOTAL CALL 883 19,912 +300
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 294 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 224 0 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 202 0 1,100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 180 0 2,056 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 159 0 1,898 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1,950 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 119 0 650 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 100 0 310 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1,500 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,111 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 935 0
28AUG26 17.00 P 0.00 0.00 0.00 0.02 -0.05 27 0 2,835 0
28AUG26 17.50 P 0.33 0.35 0.12 0.17 -0.11 23 1,430 1,879 +870
28AUG26 18.00 P 0.00 0.00 0.00 0.59 -0.10 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.09 -0.09 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.59 -0.09 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.09 -0.09 0 0 15 0
28AUG26 20.00 P 0.00 0.00 0.00 2.59 -0.09 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.59 -0.19 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.59 -0.18 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.59 -0.12 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.64 -0.07 242 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 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 45 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 205 0
29SEP26 15.50 P 0.00 0.00 0.00 0.11 -0.04 29 0 179 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 -0.05 29 0 853 0
29SEP26 16.50 P 0.00 0.00 0.00 0.38 -0.07 29 0 522 0
29SEP26 17.00 P 0.00 0.00 0.00 0.60 -0.08 28 0 160 0
29SEP26 17.50 P 0.00 0.00 0.00 0.89 -0.11 28 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 1.26 -0.10 29 0 22 0
29SEP26 18.50 P 0.00 0.00 0.00 1.66 -0.10 29 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 2.10 -0.10 29 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 2.57 -0.09 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.11 -0.13 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.02 -0.19 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.04 -0.20 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.04 -0.14 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.96 -0.25 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 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 37 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.03 0.00 31 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.14 -0.03 28 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.24 -0.04 28 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.38 -0.04 28 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.56 -0.05 28 0 90 0
29OCT26 17.00 P 0.00 0.00 0.00 0.79 -0.06 28 0 90 0
29OCT26 17.50 P 0.00 0.00 0.00 1.09 -0.06 28 0 9 0
29OCT26 18.00 P 0.00 0.00 0.00 1.46 -0.08 30 0 15 0
29OCT26 18.50 P 0.00 0.00 0.00 1.81 -0.07 29 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 2.20 -0.09 29 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.71 -0.01 33 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.16 -0.12 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.02 -0.22 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.05 -0.19 34 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.04 -0.14 35 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.98 -0.23 0 0 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 31 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 -0.01 27 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.12 -0.03 26 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.20 -0.04 27 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.31 -0.05 26 0 85 0
27NOV26 16.00 P 0.00 0.00 0.00 0.46 -0.06 26 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.65 -0.06 26 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.88 -0.07 26 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 1.18 -0.07 27 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 1.54 -0.07 28 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 1.87 -0.09 27 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.26 -0.09 27 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 2.76 -0.01 31 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.21 -0.10 32 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.11 -0.14 32 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.06 -0.18 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.04 -0.14 31 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.01 -0.20 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 26 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.07 0.00 26 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.18 -0.02 26 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.28 -0.02 26 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.41 -0.02 26 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.56 -0.04 26 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.76 -0.08 26 0 120 0
30DEC26 17.00 P 0.00 0.00 0.00 0.99 -0.12 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.30 -0.06 27 0 79 0
30DEC26 18.00 P 0.00 0.00 0.00 1.61 -0.07 26 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 1.96 -0.07 26 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.34 -0.07 27 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 2.82 -0.09 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.25 -0.10 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.14 -0.14 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.06 -0.18 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.04 -0.15 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.02 -0.19 0 0 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 33 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 28 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 0.02 -0.01 25 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.22 -0.04 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.32 -0.04 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.44 -0.05 25 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.58 -0.06 25 0 45 0
30MAR27 16.00 P 0.00 0.00 0.00 0.81 -0.02 26 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 1.03 -0.08 26 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 1.27 -0.09 26 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 1.51 -0.09 25 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 1.81 -0.10 25 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.21 -0.03 27 0 90 0
30MAR27 19.00 P 0.00 0.00 0.00 2.57 -0.03 27 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 2.97 -0.11 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.38 -0.11 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.27 -0.11 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.23 -0.10 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.21 -0.11 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.14 -0.14 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 23 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.21 -0.02 24 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.30 -0.02 24 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.40 -0.03 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.53 -0.04 23 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.68 -0.07 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.88 -0.07 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.13 -0.05 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.39 -0.07 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.67 -0.07 25 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.98 -0.07 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.31 -0.08 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.67 -0.08 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.05 -0.08 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.45 -0.09 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.31 -0.09 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.24 -0.10 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.23 -0.09 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.17 -0.14 33 0 0 0
TOTAL PUT 1,430 27,899 +870
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$ 90.900
28AUG26 36.00 C 0.00 0.00 0.00 54.91 +1.15 401 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 53.91 +1.15 388 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 52.91 +1.15 376 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 51.91 +1.15 364 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 50.91 +1.15 352 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 49.91 +1.15 341 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 48.91 +1.15 330 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 47.91 +1.15 319 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 46.91 +1.15 308 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 45.91 +1.15 298 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 44.91 +1.15 288 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 43.91 +1.15 278 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 42.91 +1.15 268 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 41.91 +1.15 258 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 40.91 +1.15 249 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 38.41 +1.15 226 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 35.91 +1.15 203 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 33.41 +1.15 180 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 30.91 +1.15 156 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 28.41 +1.14 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 25.91 +1.14 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.41 +1.14 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 20.91 +1.14 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 18.41 +1.14 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 15.91 +1.14 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 13.41 +1.14 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 10.91 +1.14 0 0 40 0
28AUG26 82.50 C 0.00 0.00 0.00 8.42 +1.12 52 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 5.94 +0.95 45 0 42 0
28AUG26 87.50 C 3.50 3.50 3.50 3.50 +0.59 36 40 110 -4
28AUG26 90.00 C 2.04 2.13 1.96 1.68 +0.22 43 92 1,001 -27
28AUG26 92.50 C 0.80 1.04 0.79 0.62 +0.05 46 247 2,360 -4
28AUG26 95.00 C 0.32 0.34 0.27 0.15 -0.02 46 464 1,965 +35
28AUG26 97.50 C 0.12 0.13 0.10 0.03 -0.01 47 202 1,098 +187
28AUG26 100.00 C 0.06 0.06 0.06 0.01 0.00 53 70 3,518 0
28AUG26 102.50 C 0.04 0.04 0.04 0.01 0.00 65 20 3,119 -20
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,834 0
28AUG26 107.50 C 0.01 0.01 0.01 0.01 0.00 87 12 4,829 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3,643 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 108 0 2,258 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 118 0 13,398 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 127 0 1,308 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,324 0
28AUG26 122.50 C 0.02 0.02 0.02 0.01 0.00 146 2 867 0
28AUG26 125.00 C 0.01 0.01 0.01 0.01 0.00 154 8 826 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 163 0 582 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 171 0 927 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 179 0 1,445 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 187 0 1,808 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 195 0 716 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 202 0 1,503 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 210 0 1,065 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 217 0 967 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 224 0 472 0
28AUG26 150.00 C 0.04 0.04 0.04 0.01 0.00 231 35 308 -35
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 238 0 146 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 244 0 135 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 251 0 121 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 257 0 335 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 264 0 199 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 270 0 328 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 276 0 136 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 282 0 142 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 288 0 112 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 293 0 345 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 299 0 1 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 20.95 +1.14 0 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 19.95 +1.14 0 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 18.95 +1.14 0 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 17.95 +1.14 0 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 16.95 +1.14 0 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 15.96 +1.14 45 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 14.96 +1.14 41 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 13.96 +1.13 38 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 12.97 +1.12 40 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 11.98 +1.10 40 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 11.00 +1.08 40 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 10.02 +1.05 39 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 9.07 +1.01 39 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 8.13 +0.96 39 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 7.22 +0.90 39 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 6.35 +0.84 39 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 5.52 +0.77 39 0 0 0
04SEP26 87.00 C 5.30 5.30 5.30 4.59 +0.47 36 2 6 0
04SEP26 88.00 C 0.00 0.00 0.00 3.89 +0.47 37 0 2 0
04SEP26 89.00 C 0.00 0.00 0.00 3.26 +0.35 37 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 2.68 +0.28 38 0 0 0
04SEP26 91.00 C 2.54 2.54 2.54 2.18 +0.23 38 5 5 0
04SEP26 92.00 C 0.00 0.00 0.00 1.74 +0.18 38 0 21 0
04SEP26 93.00 C 1.48 1.49 1.48 1.39 +0.16 39 2 17 +1
04SEP26 94.00 C 1.40 1.40 1.23 1.07 +0.11 39 47 100 -19
04SEP26 95.00 C 1.07 1.12 1.02 0.86 +0.12 40 18 94 +11
04SEP26 96.00 C 0.90 0.90 0.76 0.65 +0.09 40 20 159 +14
04SEP26 97.00 C 0.68 0.68 0.60 0.48 +0.06 40 3 53 0
04SEP26 98.00 C 0.52 0.52 0.52 0.35 +0.04 40 1 27 +1
04SEP26 99.00 C 0.00 0.00 0.00 0.25 +0.03 40 0 0 0
04SEP26 100.00 C 0.36 0.37 0.30 0.17 +0.01 39 65 70 +63
04SEP26 101.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 0.06 0.00 40 0 45 0
04SEP26 104.00 C 0.00 0.00 0.00 0.04 0.00 40 0 15 0
04SEP26 105.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
04SEP26 106.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
04SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
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 55.00 +1.15 91 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 54.00 +1.15 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 53.00 +1.14 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 52.01 +1.15 88 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 51.01 +1.15 77 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 50.01 +1.14 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 49.01 +1.14 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 48.02 +1.15 77 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 47.02 +1.15 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 46.02 +1.14 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 45.03 +1.15 73 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 44.03 +1.15 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 43.03 +1.15 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 42.03 +1.14 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 41.04 +1.15 63 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 38.54 +1.14 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.05 +1.15 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.56 +1.15 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.06 +1.14 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 28.57 +1.14 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.08 +1.14 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.84 +1.13 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.51 +1.25 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.08 +1.23 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.64 +1.37 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.01 +0.98 39 0 79 0
29SEP26 80.00 C 0.00 0.00 0.00 11.82 +0.76 39 2 61 0
29SEP26 82.50 C 0.00 0.00 0.00 9.74 +0.67 38 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 7.88 +0.61 38 0 6,592 0
29SEP26 87.50 C 6.68 6.68 6.68 6.23 +0.46 38 5,740 6,851 +5,730
29SEP26 90.00 C 5.19 5.30 5.01 4.86 +0.35 38 29 3,390 +16
29SEP26 92.50 C 4.10 4.10 3.84 3.77 +0.34 39 22 1,572 +4
29SEP26 95.00 C 2.97 2.97 2.94 2.83 +0.29 39 11 1,696 +2
29SEP26 97.50 C 2.33 2.33 2.23 2.05 +0.21 39 16 612 +16
29SEP26 100.00 C 1.80 1.81 1.78 1.45 +0.14 39 63 7,909 +63
29SEP26 102.50 C 1.45 1.46 1.32 1.01 +0.10 39 8,431 12,014 +8,089
29SEP26 105.00 C 1.06 1.13 1.06 0.68 +0.06 39 123 6,383 -59
29SEP26 107.50 C 0.00 0.00 0.00 0.46 +0.05 39 0 2,489 0
29SEP26 110.00 C 0.00 0.00 0.00 0.30 +0.03 39 0 3,814 0
29SEP26 112.50 C 0.48 0.48 0.48 0.19 +0.01 39 12 4,213 +12
29SEP26 115.00 C 0.43 0.43 0.43 0.12 +0.01 39 4 2,291 0
29SEP26 117.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 3,512 0
29SEP26 120.00 C 0.27 0.27 0.26 0.05 0.00 39 16 5,106 +12
29SEP26 122.50 C 0.00 0.00 0.00 0.03 0.00 39 0 6,157 0
29SEP26 125.00 C 0.00 0.00 0.00 0.02 0.00 40 0 8,726 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,555 0
29SEP26 130.00 C 0.14 0.14 0.14 0.01 0.00 41 1 8,405 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,084 0
29SEP26 135.00 C 0.10 0.10 0.10 0.01 0.00 45 9 3,796 -9
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 4,066 0
29SEP26 140.00 C 0.08 0.08 0.08 0.01 0.00 48 36 4,038 +26
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,683 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,201 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2,361 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,167 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,423 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 650 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 63 0 543 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,111 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 66 0 511 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 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 70 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 78 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 55.08 +1.14 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 54.09 +1.15 58 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 53.09 +1.14 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 52.10 +1.15 52 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 51.10 +1.14 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 50.11 +1.15 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 49.12 +1.15 60 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 48.12 +1.15 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 47.13 +1.15 56 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 46.13 +1.15 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 45.14 +1.15 53 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 44.14 +1.15 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 43.15 +1.15 50 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 42.15 +1.14 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 41.16 +1.15 46 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 38.67 +1.14 38 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 36.19 +1.15 42 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 33.71 +1.15 41 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 31.23 +0.78 39 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 29.21 +1.21 58 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 26.79 +1.28 55 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 24.36 +1.27 51 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 21.96 +1.25 48 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 19.66 +1.22 46 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 17.41 +1.09 44 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 15.02 +0.96 40 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 13.06 +0.90 40 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 11.25 +0.81 40 0 1,184 0
29OCT26 85.00 C 0.00 0.00 0.00 9.39 +0.56 38 0 3,228 0
29OCT26 87.50 C 8.15 8.15 8.15 7.93 +0.59 39 4 457 0
29OCT26 90.00 C 6.87 6.87 6.73 6.65 +0.45 39 24 3,881 +1
29OCT26 92.50 C 5.79 5.79 5.66 5.56 +0.39 40 6 165 +2
29OCT26 95.00 C 0.00 0.00 0.00 4.62 +0.39 40 0 309 0
29OCT26 97.50 C 3.97 4.01 3.96 3.81 +0.40 40 2,411 3,961 +2,280
29OCT26 100.00 C 3.22 3.22 3.22 3.08 +0.36 40 1 370 +1
29OCT26 102.50 C 2.76 2.80 2.76 2.46 +0.31 40 130 6,042 0
29OCT26 105.00 C 2.31 2.34 2.31 1.94 +0.25 40 34 2,417 -15
29OCT26 107.50 C 1.91 1.94 1.89 1.52 +0.20 40 10,074 4,034 -5,441
29OCT26 110.00 C 1.53 1.60 1.53 1.18 +0.16 40 20 644 -15
29OCT26 112.50 C 1.28 1.36 1.28 0.91 +0.13 40 223 422 -58
29OCT26 115.00 C 1.11 1.12 1.11 0.70 +0.11 40 5 1,354 +1
29OCT26 117.50 C 0.92 0.94 0.92 0.53 +0.08 40 55 665 +53
29OCT26 120.00 C 0.85 0.85 0.85 0.40 +0.06 40 45 489 0
29OCT26 122.50 C 0.69 0.69 0.69 0.30 +0.05 40 4 246 +4
29OCT26 125.00 C 0.00 0.00 0.00 0.23 +0.04 40 0 539 0
29OCT26 127.50 C 0.00 0.00 0.00 0.17 +0.03 40 0 679 0
29OCT26 130.00 C 0.43 0.43 0.43 0.13 +0.03 40 5 832 0
29OCT26 132.50 C 0.00 0.00 0.00 0.09 +0.01 40 0 647 0
29OCT26 135.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 1,193 0
29OCT26 137.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 499 0
29OCT26 140.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 424 0
29OCT26 142.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 55 0
29OCT26 145.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 80 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 150.00 C 0.18 0.18 0.18 0.01 0.00 40 52 79 +26
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 55.17 +1.15 56 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 54.18 +1.15 58 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 53.18 +1.14 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 52.19 +1.15 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 51.20 +1.15 50 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 50.21 +1.15 52 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 49.21 +1.14 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 48.22 +1.15 39 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 47.23 +1.15 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 46.24 +1.15 46 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 45.24 +1.14 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 44.25 +1.14 36 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 43.26 +1.14 40 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 42.27 +1.14 41 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 41.28 +1.14 41 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 38.81 +1.14 41 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 36.36 +1.14 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 33.92 +1.14 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 31.50 +1.05 42 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 29.21 +1.20 45 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 26.79 +1.10 43 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 24.92 +1.22 49 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 22.65 +1.14 47 0 115 0
27NOV26 72.50 C 0.00 0.00 0.00 20.49 +1.12 46 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 18.39 +1.07 44 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 16.41 +1.07 44 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 14.47 +0.93 42 0 120 0
27NOV26 82.50 C 0.00 0.00 0.00 12.56 +0.59 41 0 566 0
27NOV26 85.00 C 0.00 0.00 0.00 11.04 +0.56 41 0 2,324 0
27NOV26 87.50 C 0.00 0.00 0.00 9.70 +0.55 41 0 3,011 0
27NOV26 90.00 C 0.00 0.00 0.00 8.48 +0.48 42 0 1,807 0
27NOV26 92.50 C 0.00 0.00 0.00 7.40 +0.45 42 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 6.44 +0.40 43 0 181 0
27NOV26 97.50 C 0.00 0.00 0.00 5.61 +0.45 43 0 103 0
27NOV26 100.00 C 0.00 0.00 0.00 4.83 +0.45 43 0 1,824 0
27NOV26 102.50 C 0.00 0.00 0.00 4.10 +0.39 43 0 1,476 0
27NOV26 105.00 C 3.85 3.85 3.85 3.47 +0.35 43 60 1,865 -10
27NOV26 107.50 C 3.33 3.33 3.33 2.93 +0.31 43 65 435 -40
27NOV26 110.00 C 2.91 2.91 2.91 2.46 +0.27 43 65 3,248 +65
27NOV26 112.50 C 2.52 2.61 2.52 2.05 +0.23 43 133 460 +130
27NOV26 115.00 C 2.26 2.31 2.26 1.71 +0.20 43 130 231 +130
27NOV26 117.50 C 2.03 2.03 2.03 1.42 +0.17 43 65 244 -65
27NOV26 120.00 C 0.00 0.00 0.00 1.18 +0.15 43 0 467 0
27NOV26 122.50 C 1.50 1.50 1.50 0.97 +0.12 43 65 115 +65
27NOV26 125.00 C 1.32 1.32 1.32 0.80 +0.11 43 65 133 0
27NOV26 127.50 C 1.18 1.18 1.18 0.66 +0.09 43 65 83 +65
27NOV26 130.00 C 0.00 0.00 0.00 0.54 +0.08 43 0 478 0
27NOV26 132.50 C 0.00 0.00 0.00 0.44 +0.06 43 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.36 +0.05 43 0 4 0
27NOV26 137.50 C 0.00 0.00 0.00 0.29 +0.04 43 0 2 0
27NOV26 140.00 C 0.00 0.00 0.00 0.24 +0.04 43 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.19 +0.03 43 0 1 0
27NOV26 145.00 C 0.00 0.00 0.00 0.16 +0.03 43 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.13 +0.02 43 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 400 0
27NOV26 162.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 55.26 +1.14 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 54.27 +1.14 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 53.28 +1.14 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 52.29 +1.14 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 51.30 +1.14 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 50.32 +1.15 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 49.33 +1.15 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 48.34 +1.15 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 47.35 +1.14 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 46.37 +1.15 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 45.38 +1.15 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 44.39 +1.14 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 43.41 +1.14 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 42.43 +1.14 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 41.45 +1.14 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 39.01 +1.14 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.60 +1.14 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.21 +1.13 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.87 +1.12 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 29.57 +1.11 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.33 +1.09 43 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 25.17 +1.08 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.07 +1.05 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.16 +1.09 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.87 +0.71 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.01 +0.67 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.28 +0.62 40 0 344 0
30DEC26 82.50 C 0.00 0.00 0.00 13.69 +0.58 41 0 10 0
30DEC26 85.00 C 0.00 0.00 0.00 12.28 +0.72 41 0 1,305 0
30DEC26 87.50 C 0.00 0.00 0.00 10.95 +0.65 41 0 1,146 0
30DEC26 90.00 C 10.16 10.16 10.16 9.75 +0.59 41 15 1,540 +15
30DEC26 92.50 C 9.07 9.07 9.07 8.64 +0.49 42 15 165 +15
30DEC26 95.00 C 0.00 0.00 0.00 7.68 +0.46 42 0 1,080 0
30DEC26 97.50 C 7.02 7.07 7.00 7.02 +0.58 43 436 491 +292
30DEC26 100.00 C 6.22 6.38 6.22 6.11 +0.42 43 18 1,347 +15
30DEC26 102.50 C 5.71 5.71 5.71 5.46 +0.48 43 15 718 +15
30DEC26 105.00 C 5.00 5.12 5.00 4.82 +0.49 44 77 558 +75
30DEC26 107.50 C 4.60 4.60 4.55 4.20 +0.45 43 135 1,887 +15
30DEC26 110.00 C 4.07 4.13 4.06 3.65 +0.40 43 125 16,770 -35
30DEC26 112.50 C 3.73 3.73 3.73 3.17 +0.37 43 15 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 2.75 +0.33 43 0 5,230 0
30DEC26 117.50 C 0.00 0.00 0.00 2.37 +0.29 43 0 6,375 0
30DEC26 120.00 C 2.65 2.65 2.65 2.05 +0.27 43 8 2,259 +8
30DEC26 122.50 C 0.00 0.00 0.00 1.71 +0.18 43 0 928 0
30DEC26 125.00 C 2.10 2.10 2.10 1.47 +0.20 43 10 4,974 0
30DEC26 127.50 C 0.00 0.00 0.00 1.26 +0.18 43 0 890 0
30DEC26 130.00 C 0.00 0.00 0.00 1.08 +0.16 43 0 3,990 0
30DEC26 132.50 C 0.00 0.00 0.00 0.93 +0.15 43 0 1,011 0
30DEC26 135.00 C 0.00 0.00 0.00 0.79 +0.12 43 0 4,530 0
30DEC26 137.50 C 0.00 0.00 0.00 0.68 +0.11 43 0 883 0
30DEC26 140.00 C 0.00 0.00 0.00 0.58 +0.10 43 0 1,874 0
30DEC26 142.50 C 0.00 0.00 0.00 0.49 +0.08 43 0 1,609 0
30DEC26 145.00 C 0.77 0.77 0.77 0.42 +0.08 43 1 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.36 +0.07 43 0 1,084 0
30DEC26 150.00 C 0.00 0.00 0.00 0.30 +0.05 43 0 1,278 0
30DEC26 152.50 C 0.00 0.00 0.00 0.26 +0.05 43 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.22 +0.04 43 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 0.18 +0.03 43 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.16 +0.04 43 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.14 +0.03 43 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.12 +0.03 43 0 757 0
30DEC26 167.50 C 0.00 0.00 0.00 0.10 +0.02 43 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 1,536 0
30DEC26 172.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 168 0
30DEC26 177.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 60 0
30DEC26 185.00 C 0.29 0.30 0.29 0.02 +0.01 41 60 1,302 -30
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 39 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 40 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 41 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 804 0
30MAR27 36.00 C 0.00 0.00 0.00 55.53 +1.14 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 54.55 +1.14 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 53.58 +1.15 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 52.60 +1.14 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 51.63 +1.14 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 50.66 +1.15 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 49.69 +1.14 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 48.72 +1.14 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 47.75 +1.13 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 46.79 +1.13 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 45.84 +1.14 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 44.88 +1.13 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 43.93 +1.12 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 42.99 +1.12 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 42.05 +1.12 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 39.73 +1.11 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 37.45 +1.09 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 35.23 +1.08 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.06 +1.05 43 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 30.96 +1.03 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 28.93 +1.01 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.98 +0.99 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 25.10 +0.95 43 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 23.31 +0.92 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 21.60 +1.03 43 0 220 0
30MAR27 77.50 C 0.00 0.00 0.00 19.59 +0.64 41 0 85 0
30MAR27 80.00 C 0.00 0.00 0.00 18.02 +0.60 41 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 16.51 +0.53 41 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 15.19 +0.55 41 0 90 0
30MAR27 87.50 C 14.28 14.28 14.28 13.96 +0.50 41 51 624 +51
30MAR27 90.00 C 0.00 0.00 0.00 12.81 +0.34 42 0 633 0
30MAR27 92.50 C 0.00 0.00 0.00 11.79 +0.33 42 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 10.86 +0.40 42 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 10.00 +0.39 43 0 45 0
30MAR27 100.00 C 0.00 0.00 0.00 9.21 +0.30 43 0 124 0
30MAR27 102.50 C 0.00 0.00 0.00 8.49 +0.36 43 0 270 0
30MAR27 105.00 C 8.10 8.10 8.10 7.83 +0.39 44 1 5,773 0
30MAR27 107.50 C 0.00 0.00 0.00 7.21 +0.45 44 0 320 0
30MAR27 110.00 C 0.00 0.00 0.00 6.55 +0.41 44 0 6,186 0
30MAR27 112.50 C 0.00 0.00 0.00 5.96 +0.39 44 0 1,476 0
30MAR27 115.00 C 0.00 0.00 0.00 5.41 +0.36 44 0 6,851 0
30MAR27 117.50 C 0.00 0.00 0.00 4.91 +0.33 44 0 1,071 0
30MAR27 120.00 C 4.95 5.00 4.95 4.45 +0.31 44 124 2,752 +124
30MAR27 122.50 C 0.00 0.00 0.00 4.03 +0.28 44 0 346 0
30MAR27 125.00 C 0.00 0.00 0.00 3.55 +0.26 43 0 334 0
30MAR27 127.50 C 0.00 0.00 0.00 3.21 +0.23 43 0 76 0
30MAR27 130.00 C 3.70 3.70 3.70 2.99 +0.22 44 8 82 -8
30MAR27 132.50 C 0.00 0.00 0.00 2.63 +0.20 43 0 153 0
30MAR27 135.00 C 3.20 3.20 3.20 2.37 +0.18 43 6 412 -6
30MAR27 137.50 C 0.00 0.00 0.00 2.15 +0.17 43 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 1.94 +0.16 43 0 330 0
30MAR27 142.50 C 0.00 0.00 0.00 1.80 +0.14 43 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 1.58 +0.13 43 0 133 0
30MAR27 147.50 C 0.00 0.00 0.00 1.43 +0.12 43 0 18 0
30MAR27 150.00 C 0.00 0.00 0.00 1.29 +0.11 43 0 399 0
30MAR27 152.50 C 0.00 0.00 0.00 1.16 +0.10 43 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 1.05 +0.09 43 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.95 +0.09 43 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.85 +0.07 43 0 333 0
30MAR27 162.50 C 0.00 0.00 0.00 0.77 +0.07 43 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 0.69 +0.04 43 0 263 0
30MAR27 167.50 C 0.00 0.00 0.00 0.63 +0.06 43 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 0.56 +0.05 43 0 215 0
30MAR27 172.50 C 0.00 0.00 0.00 0.51 +0.05 43 0 240 0
30MAR27 175.00 C 0.00 0.00 0.00 0.46 +0.05 43 0 101 0
30MAR27 177.50 C 0.00 0.00 0.00 0.41 +0.04 43 0 295 0
30MAR27 180.00 C 0.00 0.00 0.00 0.37 +0.03 43 0 547 0
30MAR27 182.50 C 0.00 0.00 0.00 0.34 +0.04 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.30 +0.03 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.27 +0.02 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 55.84 +1.14 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 54.88 +1.14 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 53.93 +1.14 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 52.97 +1.13 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 52.02 +1.13 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 51.08 +1.14 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 50.13 +1.12 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 49.20 +1.13 43 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 48.26 +1.12 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 47.34 +1.12 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 46.42 +1.12 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 45.50 +1.11 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 44.59 +1.10 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 43.69 +1.10 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 42.80 +1.10 43 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 40.60 +1.08 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 38.46 +1.07 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 36.37 +1.05 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 34.35 +1.03 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 32.39 +1.00 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 30.51 +0.98 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 28.70 +0.95 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 26.96 +0.92 43 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 25.30 +0.89 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 23.72 +0.87 43 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 22.21 +0.83 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 20.78 +0.80 43 0 2 0
29JUN27 82.50 C 0.00 0.00 0.00 19.43 +0.78 43 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 17.76 +0.51 42 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 16.52 +0.41 42 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 15.45 +0.30 42 0 6 0
29JUN27 92.50 C 0.00 0.00 0.00 14.46 +0.39 42 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 13.53 +0.38 43 0 2,003 0
29JUN27 97.50 C 0.00 0.00 0.00 12.66 +0.32 43 0 20 0
29JUN27 100.00 C 0.00 0.00 0.00 11.86 +0.36 43 0 504 0
29JUN27 102.50 C 0.00 0.00 0.00 11.11 +0.37 43 0 20 0
29JUN27 105.00 C 0.00 0.00 0.00 10.41 +0.51 44 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 9.76 +0.45 44 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 9.11 +0.47 44 0 31 0
29JUN27 112.50 C 0.00 0.00 0.00 8.45 +0.44 44 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 7.84 +0.42 44 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 7.28 +0.40 44 0 0 0
29JUN27 120.00 C 7.29 7.29 7.29 6.75 +0.56 44 2 1,316 +2
29JUN27 122.50 C 0.00 0.00 0.00 6.26 +0.36 44 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 5.63 +0.32 43 0 16 0
29JUN27 127.50 C 0.00 0.00 0.00 5.22 +0.30 43 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 4.84 +0.29 43 0 10 0
29JUN27 132.50 C 0.00 0.00 0.00 4.48 +0.27 43 0 2 0
29JUN27 135.00 C 0.00 0.00 0.00 4.15 +0.25 43 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 3.84 +0.23 43 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 3.56 +0.22 43 0 22 0
29JUN27 142.50 C 0.00 0.00 0.00 3.30 +0.21 43 0 24 0
29JUN27 145.00 C 0.00 0.00 0.00 3.05 +0.19 43 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 2.83 +0.18 43 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 2.62 +0.17 43 0 89 0
29JUN27 152.50 C 0.00 0.00 0.00 2.43 +0.16 43 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 2.25 +0.15 43 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 2.08 +0.14 43 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 1.93 +0.13 43 0 198 0
29JUN27 162.50 C 0.00 0.00 0.00 1.79 +0.13 43 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 1.65 +0.11 43 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.53 +0.11 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 1.42 +0.10 43 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 1.31 +0.09 43 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 1.22 +0.09 43 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 1.13 +0.08 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 1.05 +0.08 43 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 0.97 +0.07 43 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 0.90 +0.07 43 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.83 +0.06 43 0 0 0
TOTAL CALL 30,798 366,676 +11,832
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 434 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 422 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 410 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 398 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 387 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 204 0 96 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 186 0 130 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 168 0 73 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 151 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 134 0 81 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 118 0 202 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 101 0 191 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 85 0 241 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 70 0 278 0
28AUG26 82.50 P 0.05 0.05 0.05 0.01 -0.03 55 5 603 +5
28AUG26 85.00 P 0.08 0.08 0.07 0.03 -0.15 46 105 947 -62
28AUG26 87.50 P 0.31 0.31 0.22 0.20 -0.41 46 110 2,457 +30
28AUG26 90.00 P 1.51 1.51 0.78 0.85 -0.75 46 134 2,149 -21
28AUG26 92.50 P 2.18 2.18 2.03 2.26 -0.92 48 210 3,662 -199
28AUG26 95.00 P 4.18 4.18 3.90 4.36 -0.92 55 175 2,469 -175
28AUG26 97.50 P 6.50 6.60 6.50 6.72 -1.06 63 81 3,679 0
28AUG26 100.00 P 8.51 8.80 8.51 9.10 -1.15 0 86 4,305 -16
28AUG26 102.50 P 11.20 11.20 11.20 11.60 -1.15 0 2 2,480 -3,327
28AUG26 105.00 P 13.80 13.95 13.80 14.10 -1.15 0 29 1,376 0
28AUG26 107.50 P 16.20 16.30 16.20 16.60 -1.15 0 9 814 -319
28AUG26 110.00 P 18.70 18.90 18.70 19.10 -1.15 0 14 1,362 -215
28AUG26 112.50 P 21.25 21.36 21.25 21.60 -1.15 0 21 1,399 -542
28AUG26 115.00 P 0.00 0.00 0.00 24.10 -1.15 0 0 73 0
28AUG26 117.50 P 0.00 0.00 0.00 26.60 -1.15 0 0 30 0
28AUG26 120.00 P 0.00 0.00 0.00 29.10 -1.15 0 0 208 0
28AUG26 122.50 P 0.00 0.00 0.00 31.60 -1.15 0 0 216 0
28AUG26 125.00 P 0.00 0.00 0.00 34.10 -1.15 0 0 320 0
28AUG26 127.50 P 0.00 0.00 0.00 36.60 -1.15 0 0 741 0
28AUG26 130.00 P 0.00 0.00 0.00 39.10 -1.15 0 0 1,200 0
28AUG26 132.50 P 0.00 0.00 0.00 41.64 -1.11 214 0 2,434 0
28AUG26 135.00 P 0.00 0.00 0.00 44.10 -1.15 0 0 978 0
28AUG26 137.50 P 0.00 0.00 0.00 46.60 -1.15 0 0 844 0
28AUG26 140.00 P 0.00 0.00 0.00 49.10 -1.15 0 0 1,131 0
28AUG26 142.50 P 0.00 0.00 0.00 51.60 -1.15 0 0 53 0
28AUG26 145.00 P 0.00 0.00 0.00 54.10 -1.15 0 0 30 0
28AUG26 147.50 P 0.00 0.00 0.00 56.60 -1.15 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 59.10 -1.15 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 61.60 -1.15 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 64.10 -1.15 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 66.60 -1.15 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 69.10 -1.15 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 71.60 -1.15 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 74.10 -1.15 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 76.60 -1.15 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 79.10 -1.15 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 81.60 -1.15 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 84.10 -1.15 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 86.60 -1.15 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 89.10 -1.15 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 91.60 -1.15 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 94.10 -1.15 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 96.60 -1.15 0 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 67 0
04SEP26 79.00 P 0.00 0.00 0.00 0.03 -0.04 41 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 0.04 -0.07 40 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 0.07 -0.09 40 0 15 0
04SEP26 82.00 P 0.00 0.00 0.00 0.11 -0.14 39 0 1 0
04SEP26 83.00 P 0.00 0.00 0.00 0.18 -0.18 40 0 26 0
04SEP26 84.00 P 0.00 0.00 0.00 0.27 -0.22 40 0 14 0
04SEP26 85.00 P 0.39 0.39 0.34 0.40 -0.27 40 20 55 +20
04SEP26 86.00 P 0.00 0.00 0.00 0.57 -0.34 40 0 23 0
04SEP26 87.00 P 0.68 0.70 0.68 0.76 -0.44 39 5 5 +5
04SEP26 88.00 P 1.00 1.00 0.97 1.06 -0.50 39 10 10 +10
04SEP26 89.00 P 1.20 1.33 1.20 1.39 -0.58 39 6 8 +6
04SEP26 90.00 P 1.74 1.74 1.63 1.84 -0.62 40 36 36 +2
04SEP26 91.00 P 2.28 2.28 2.28 2.35 -0.63 40 1 1 +1
04SEP26 92.00 P 0.00 0.00 0.00 2.92 -0.70 41 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 3.56 -0.82 41 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 4.26 -0.76 42 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 5.03 -0.87 43 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 5.67 -1.06 39 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 6.51 -1.09 39 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 7.38 -1.11 39 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 8.29 -1.12 39 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 9.22 -1.13 39 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 10.17 -1.14 39 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 11.14 -1.15 39 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 12.12 -1.15 39 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 13.11 -1.15 40 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 14.10 -1.15 0 0 0 0
04SEP26 106.00 P 0.00 0.00 0.00 15.10 -1.38 0 0 0 0
04SEP26 107.00 P 0.00 0.00 0.00 16.10 -1.15 0 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 17.10 -1.15 0 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 18.10 -1.15 0 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 19.10 -1.15 0 0 0 0
04SEP26 111.00 P 0.00 0.00 0.00 20.10 -1.15 0 0 0 0
04SEP26 112.00 P 0.00 0.00 0.00 21.10 -1.15 0 0 0 0
04SEP26 113.00 P 0.00 0.00 0.00 22.10 -1.15 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.02 39 0 64 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 794 0
29SEP26 72.50 P 0.00 0.00 0.00 0.10 -0.06 38 0 418 0
29SEP26 75.00 P 0.00 0.00 0.00 0.21 -0.11 39 0 3,693 0
29SEP26 77.50 P 0.51 0.51 0.51 0.41 -0.16 39 16 1,604 -16
29SEP26 80.00 P 0.72 0.76 0.71 0.72 -0.22 39 51 4,578 -9
29SEP26 82.50 P 1.12 1.13 1.12 1.17 -0.29 39 52 847 +42
29SEP26 85.00 P 1.76 1.77 1.69 1.75 -0.44 38 103 1,456 +13
29SEP26 87.50 P 2.59 2.65 2.45 2.68 -0.44 39 20 12,788 +9
29SEP26 90.00 P 3.68 3.78 3.62 3.78 -0.54 39 160 7,183 +149
29SEP26 92.50 P 5.18 5.18 4.89 5.23 -0.63 40 127 13,135 +22
29SEP26 95.00 P 6.70 6.70 6.56 6.81 -0.69 40 164 2,285 -122
29SEP26 97.50 P 8.40 8.40 8.40 8.61 -0.85 41 7 7,905 +5
29SEP26 100.00 P 10.30 10.40 10.10 10.59 -0.95 42 76 11,636 +72
29SEP26 102.50 P 12.20 12.70 12.20 12.70 -0.73 43 3 8,402 0
29SEP26 105.00 P 14.88 14.88 14.55 14.13 -1.75 27 46 8,591 0
29SEP26 107.50 P 16.80 16.80 16.80 17.23 -0.93 46 1 4,266 0
29SEP26 110.00 P 19.20 19.32 19.20 19.56 -0.93 47 21 10,422 +21
29SEP26 112.50 P 21.76 21.76 21.76 21.92 -0.95 48 20 4,652 +20
29SEP26 115.00 P 0.00 0.00 0.00 24.32 -0.96 49 0 3,894 0
29SEP26 117.50 P 0.00 0.00 0.00 26.77 -0.98 50 0 6,311 0
29SEP26 120.00 P 28.93 28.93 28.58 29.10 -1.15 0 30 5,029 -30
29SEP26 122.50 P 0.00 0.00 0.00 31.60 -1.15 0 0 904 0
29SEP26 125.00 P 0.00 0.00 0.00 34.10 -1.15 0 0 9,924 0
29SEP26 127.50 P 36.00 36.00 36.00 36.60 -1.15 0 2 76 -404
29SEP26 130.00 P 0.00 0.00 0.00 39.10 -1.15 0 0 1,593 0
29SEP26 132.50 P 0.00 0.00 0.00 41.64 -1.11 61 0 0 -172
29SEP26 135.00 P 0.00 0.00 0.00 44.10 -1.15 0 0 303 -446
29SEP26 137.50 P 0.00 0.00 0.00 46.60 -1.15 0 0 288 0
29SEP26 140.00 P 0.00 0.00 0.00 49.10 -1.15 0 0 2,600 0
29SEP26 142.50 P 0.00 0.00 0.00 51.60 -1.15 0 0 19 0
29SEP26 145.00 P 0.00 0.00 0.00 54.10 -1.15 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 56.60 -1.15 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 59.10 -1.15 0 0 60 0
29SEP26 152.50 P 0.00 0.00 0.00 61.60 -1.15 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 64.10 -1.15 0 0 840 0
29SEP26 157.50 P 0.00 0.00 0.00 66.60 -1.15 0 0 75 0
29SEP26 160.00 P 0.00 0.00 0.00 69.10 -1.15 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 71.60 -1.15 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 74.10 -1.15 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 76.60 -1.15 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 79.10 -1.15 0 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 81.60 -1.15 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 84.10 -1.15 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 86.60 -1.15 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 89.10 -1.15 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 91.60 -1.15 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 94.10 -1.15 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 96.60 -1.15 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 99.10 -1.15 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 101.60 -1.15 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 104.10 -1.15 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 106.60 -1.15 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 109.10 -1.15 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 114.10 -1.15 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 119.10 -1.15 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 124.10 -1.15 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 129.10 -1.15 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 80 0
29OCT26 65.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 0.19 -0.05 40 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.34 -0.06 40 0 30 0
29OCT26 72.50 P 0.60 0.60 0.60 0.55 -0.10 40 1 147 -1
29OCT26 75.00 P 0.79 0.83 0.79 0.85 -0.14 40 16 444 +16
29OCT26 77.50 P 1.19 1.19 1.19 1.20 -0.18 39 15 662 0
29OCT26 80.00 P 1.61 1.64 1.58 1.71 -0.24 39 54 1,573 +47
29OCT26 82.50 P 2.24 2.26 2.20 2.36 -0.31 39 83 1,417 +44
29OCT26 85.00 P 3.02 3.10 3.02 3.16 -0.39 39 117 417 +53
29OCT26 87.50 P 4.00 4.10 3.97 4.14 -0.44 39 484 18,583 +356
29OCT26 90.00 P 4.95 5.33 4.95 5.33 -0.56 39 194 1,101 +165
29OCT26 92.50 P 6.59 6.59 6.58 6.81 -0.51 40 2 14,268 +1
29OCT26 95.00 P 8.14 8.14 8.10 8.40 -0.60 41 4 1,311 +3
29OCT26 97.50 P 0.00 0.00 0.00 9.88 -0.76 40 0 2,326 0
29OCT26 100.00 P 0.00 0.00 0.00 11.66 -0.81 40 0 6,604 0
29OCT26 102.50 P 0.00 0.00 0.00 13.57 -0.84 40 0 4,683 0
29OCT26 105.00 P 0.00 0.00 0.00 16.04 -0.77 44 0 2,953 0
29OCT26 107.50 P 0.00 0.00 0.00 17.66 -1.26 40 7,750 2,933 -7,750
29OCT26 110.00 P 0.00 0.00 0.00 20.00 -1.17 41 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 22.22 -1.18 41 0 1,798 0
29OCT26 115.00 P 24.60 24.60 24.60 24.77 -0.95 45 10 3,681 +10
29OCT26 117.50 P 0.00 0.00 0.00 26.80 -1.32 40 0 137 0
29OCT26 120.00 P 0.00 0.00 0.00 29.15 -1.33 38 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 31.65 -1.23 40 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 34.11 -1.20 40 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 36.60 -1.18 0 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 39.10 -1.15 0 0 20 0
29OCT26 132.50 P 0.00 0.00 0.00 41.64 -1.11 48 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 44.10 -1.15 0 0 10 0
29OCT26 137.50 P 0.00 0.00 0.00 46.60 -1.15 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 49.10 -1.15 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 51.60 -1.15 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 54.10 -1.15 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 56.60 -1.15 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 59.10 -1.15 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 61.60 -1.15 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 64.10 -1.15 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 66.60 -1.15 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 69.10 -1.15 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 71.60 -1.15 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 74.10 -1.15 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 76.60 -1.15 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 79.10 -1.15 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 81.60 -1.15 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 84.10 -1.15 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 86.60 -1.15 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 89.10 -1.15 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 91.60 -1.15 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 94.10 -1.15 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 96.60 -1.15 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 50.00 P 0.12 0.12 0.12 0.01 0.00 42 8 8 +8
27NOV26 52.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 1 0
27NOV26 57.50 P 0.00 0.00 0.00 0.09 -0.02 43 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.26 -0.04 43 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.41 -0.06 43 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.62 -0.09 43 0 70 0
27NOV26 70.00 P 0.00 0.00 0.00 0.91 -0.11 43 0 361 0
27NOV26 72.50 P 1.25 1.25 1.25 1.28 -0.14 43 24 149 0
27NOV26 75.00 P 0.00 0.00 0.00 1.68 -0.18 42 0 79 0
27NOV26 77.50 P 2.16 2.16 2.16 2.24 -0.21 42 69 416 +65
27NOV26 80.00 P 2.78 2.78 2.78 2.90 -0.28 42 34 129 +30
27NOV26 82.50 P 0.00 0.00 0.00 3.71 -0.29 42 0 108 0
27NOV26 85.00 P 0.00 0.00 0.00 4.64 -0.36 42 0 774 0
27NOV26 87.50 P 0.00 0.00 0.00 5.78 -0.37 42 0 3,697 0
27NOV26 90.00 P 6.76 6.76 6.76 7.05 -0.43 42 6 3,795 +6
27NOV26 92.50 P 8.04 8.04 8.04 8.46 -0.41 43 55 5,029 +25
27NOV26 95.00 P 9.56 9.56 9.56 10.00 -0.47 43 55 301 +55
27NOV26 97.50 P 0.00 0.00 0.00 11.61 -0.45 43 0 472 0
27NOV26 100.00 P 0.00 0.00 0.00 13.16 -0.90 42 0 3,637 0
27NOV26 102.50 P 0.00 0.00 0.00 14.95 -1.08 42 0 2,196 0
27NOV26 105.00 P 0.00 0.00 0.00 16.87 -1.09 43 0 2,758 0
27NOV26 107.50 P 0.00 0.00 0.00 18.88 -1.13 43 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 21.03 -1.08 44 0 135 0
27NOV26 112.50 P 0.00 0.00 0.00 23.07 -1.22 43 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 25.24 -1.27 43 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 27.45 -1.25 43 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 29.84 -1.19 44 0 10 0
27NOV26 122.50 P 0.00 0.00 0.00 32.12 -1.20 44 0 80 0
27NOV26 125.00 P 0.00 0.00 0.00 34.43 -1.24 43 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 36.77 -1.32 42 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 39.13 -1.28 40 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 41.65 -1.12 42 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 44.12 -1.13 43 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 46.60 -1.15 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 49.10 -1.15 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 51.60 -1.15 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 54.10 -1.15 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 56.60 -1.15 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 59.10 -1.15 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 61.60 -1.15 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 64.10 -1.15 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 66.60 -1.15 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 69.10 -1.15 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 71.60 -1.15 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 74.10 -1.15 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 76.60 -1.15 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 79.10 -1.15 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 81.60 -1.15 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 84.10 -1.15 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 86.60 -1.15 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 89.10 -1.15 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 91.60 -1.15 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 94.10 -1.15 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 96.60 -1.15 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.04 0.00 43 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 -0.02 43 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.15 -0.01 43 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.24 -0.02 43 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.37 -0.02 43 0 194 0
30DEC26 62.50 P 0.00 0.00 0.00 0.56 -0.03 43 0 49 0
30DEC26 65.00 P 0.00 0.00 0.00 0.81 -0.05 43 0 120 0
30DEC26 67.50 P 0.00 0.00 0.00 1.12 -0.08 43 0 455 0
30DEC26 70.00 P 0.00 0.00 0.00 1.52 -0.07 43 0 288 0
30DEC26 72.50 P 1.87 1.87 1.87 2.00 -0.03 43 12 790 -12
30DEC26 75.00 P 2.34 2.34 2.34 2.54 -0.08 43 5 535 +5
30DEC26 77.50 P 3.00 3.00 3.00 3.20 -0.09 43 160 905 +160
30DEC26 80.00 P 0.00 0.00 0.00 3.99 -0.15 43 0 4,038 0
30DEC26 82.50 P 0.00 0.00 0.00 4.92 -0.17 43 0 835 0
30DEC26 85.00 P 5.80 5.80 5.60 5.77 -0.48 42 16 10,573 -4
30DEC26 87.50 P 0.00 0.00 0.00 7.18 -0.29 43 0 7,837 0
30DEC26 90.00 P 8.17 8.17 8.17 8.41 -0.42 43 5 5,469 +5
30DEC26 92.50 P 0.00 0.00 0.00 9.96 -0.22 44 0 4,796 0
30DEC26 95.00 P 11.25 11.25 11.25 11.45 -0.21 44 75 3,624 0
30DEC26 97.50 P 0.00 0.00 0.00 13.02 -0.37 44 0 2,921 0
30DEC26 100.00 P 0.00 0.00 0.00 14.40 -0.48 43 0 8,297 0
30DEC26 102.50 P 0.00 0.00 0.00 16.22 -0.94 43 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 18.18 -0.91 44 0 1,717 0
30DEC26 107.50 P 0.00 0.00 0.00 20.14 -0.90 45 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 22.09 -0.96 44 0 20,037 0
30DEC26 112.50 P 0.00 0.00 0.00 24.36 -0.62 46 0 2,512 0
30DEC26 115.00 P 26.35 26.53 26.34 26.55 -0.76 47 1,000 4,071 -862
30DEC26 117.50 P 28.41 28.74 28.41 28.92 -0.56 48 1,030 1,777 -349
30DEC26 120.00 P 30.62 31.00 30.62 30.88 -0.79 47 32 5,510 0
30DEC26 122.50 P 32.87 33.05 32.86 32.59 -1.40 43 830 2,185 -300
30DEC26 125.00 P 35.13 35.14 35.13 35.08 -1.12 45 30 5,456 +15
30DEC26 127.50 P 0.00 0.00 0.00 37.53 -1.08 47 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 39.79 -1.13 46 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 42.31 -0.62 48 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 44.64 -0.82 48 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 46.70 -1.10 43 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 49.63 -0.87 51 0 4,100 0
30DEC26 142.50 P 0.00 0.00 0.00 51.62 -1.13 43 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 54.32 -0.99 50 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 56.60 -1.15 0 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 59.10 -1.15 0 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 61.60 -1.15 0 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 64.10 -1.15 0 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 66.60 -1.15 0 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 69.10 -1.15 0 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 71.60 -1.15 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 74.10 -1.15 0 0 6 0
30DEC26 167.50 P 0.00 0.00 0.00 76.60 -1.15 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 79.10 -1.15 0 0 230 -5
30DEC26 172.50 P 0.00 0.00 0.00 81.60 -1.15 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 84.10 -1.15 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 86.60 -1.15 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 89.10 -1.15 0 0 33 0
30DEC26 182.50 P 0.00 0.00 0.00 91.60 -1.15 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 94.10 -1.15 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 96.60 -1.15 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 99.10 -1.15 0 0 3 0
30DEC26 192.50 P 0.00 0.00 0.00 101.60 -1.15 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 104.10 -1.15 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 106.60 -1.15 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 109.10 -1.15 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 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.03 0.00 43 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 0.05 -0.01 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.30 -0.02 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.44 -0.02 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.62 -0.05 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.85 -0.07 43 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 1.14 -0.08 43 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 1.51 -0.11 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.94 -0.14 43 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.50 -0.05 43 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 2.93 -0.20 43 0 273 0
30MAR27 72.50 P 0.00 0.00 0.00 3.67 -0.14 43 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 4.40 -0.19 43 0 3,246 0
30MAR27 77.50 P 0.00 0.00 0.00 5.24 -0.20 43 0 733 0
30MAR27 80.00 P 6.01 6.01 6.01 6.18 -0.22 43 65 6,779 0
30MAR27 82.50 P 0.00 0.00 0.00 7.24 -0.19 43 0 165 0
30MAR27 85.00 P 0.00 0.00 0.00 8.40 -0.21 43 0 542 0
30MAR27 87.50 P 0.00 0.00 0.00 9.67 -0.20 43 0 676 0
30MAR27 90.00 P 0.00 0.00 0.00 11.04 -0.21 44 0 4,204 0
30MAR27 92.50 P 0.00 0.00 0.00 12.49 -0.37 44 0 15,074 0
30MAR27 95.00 P 0.00 0.00 0.00 14.04 -0.14 44 0 5,786 0
30MAR27 97.50 P 0.00 0.00 0.00 15.53 -0.28 44 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 17.25 -0.28 44 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 18.86 -0.60 44 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 20.65 -0.64 45 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 22.48 -0.74 45 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 24.30 -0.84 44 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 26.53 -0.15 46 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 28.54 -0.57 46 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 29.86 -0.83 43 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 31.92 -0.89 43 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 34.05 -0.89 43 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 36.19 -0.90 43 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 38.35 -0.96 43 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 40.59 -0.97 43 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 42.84 -0.98 43 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 45.11 -1.00 43 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 47.42 -1.02 43 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 49.76 -1.03 43 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 52.11 -1.04 43 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 54.47 -1.08 43 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 56.88 -1.08 43 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 59.29 -1.10 43 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 61.72 -1.11 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 64.17 -1.12 43 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 66.63 -1.13 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 69.11 -1.14 43 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 71.60 -1.15 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 74.10 -1.15 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 76.60 -1.15 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 79.10 -1.15 0 0 8 0
30MAR27 172.50 P 0.00 0.00 0.00 81.60 -1.15 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 84.10 -1.15 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 86.60 -1.15 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 89.10 -1.15 0 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 91.60 -1.15 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 94.10 -1.15 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 96.60 -1.15 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.07 0.00 44 0 120 0
29JUN27 37.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.15 -0.01 43 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.21 -0.02 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.29 -0.03 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.34 -0.03 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.40 -0.03 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.46 -0.03 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.52 -0.05 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.61 -0.04 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.69 -0.05 43 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 0.93 -0.07 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.23 -0.07 43 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.59 -0.11 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.01 -0.10 43 0 911 0
29JUN27 62.50 P 0.00 0.00 0.00 2.51 -0.15 43 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 3.06 -0.19 43 0 1 0
29JUN27 67.50 P 3.57 3.57 3.57 3.74 -0.12 43 250 1,005 +250
29JUN27 70.00 P 0.00 0.00 0.00 4.46 -0.14 43 0 729 0
29JUN27 72.50 P 0.00 0.00 0.00 5.19 -0.13 43 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 6.05 -0.15 43 0 3,533 0
29JUN27 77.50 P 0.00 0.00 0.00 7.00 -0.18 43 0 72 0
29JUN27 80.00 P 7.72 7.72 7.72 8.05 -0.12 43 240 329 +240
29JUN27 82.50 P 0.00 0.00 0.00 9.18 -0.20 43 0 172 0
29JUN27 85.00 P 0.00 0.00 0.00 10.40 -0.42 43 0 256 0
29JUN27 87.50 P 0.00 0.00 0.00 11.71 -0.48 44 0 169 0
29JUN27 90.00 P 12.50 12.50 12.50 13.10 -0.49 44 6 312 +6
29JUN27 92.50 P 14.00 14.00 14.00 14.56 -0.26 44 2 3,069 +2
29JUN27 95.00 P 0.00 0.00 0.00 16.10 +0.26 44 0 35 0
29JUN27 97.50 P 0.00 0.00 0.00 17.46 -0.35 44 0 2,261 0
29JUN27 100.00 P 0.00 0.00 0.00 19.13 -0.35 44 0 1,117 0
29JUN27 102.50 P 0.00 0.00 0.00 20.87 -0.42 44 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 22.22 -0.62 43 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 23.96 -0.98 43 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 25.80 -0.71 43 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 27.65 -0.72 43 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 29.52 -0.77 43 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 31.49 -0.80 43 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 33.49 -0.81 43 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 35.51 -0.81 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 37.54 -0.87 43 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 39.67 -0.88 43 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 41.81 -0.89 43 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 43.97 -0.90 43 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 46.14 -0.94 43 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 48.37 -0.96 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 50.63 -0.97 43 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 52.90 -0.98 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 55.18 -0.99 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 57.49 -1.02 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 59.84 -1.03 43 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 62.20 -1.04 43 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 64.57 -1.05 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 66.95 -1.07 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 69.36 -1.09 43 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 71.78 -1.10 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 74.22 -1.11 43 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 76.67 -1.12 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 79.13 -1.13 43 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 81.60 -1.15 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 84.10 -1.15 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 86.60 -1.15 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 89.10 -1.15 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 91.60 -1.15 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 94.10 -1.15 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 96.60 -1.15 0 0 0 0
TOTAL PUT 14,697 477,799 -13,359
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$ 127.500
28AUG26 102.50 C 0.00 0.00 0.00 25.07 -2.37 133 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 22.55 -2.41 113 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 20.10 -2.39 114 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 17.69 -2.37 115 0 2 0
28AUG26 112.50 C 0.00 0.00 0.00 15.33 -2.35 114 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 13.08 -2.29 115 0 30 0
28AUG26 117.50 C 13.16 13.16 13.16 10.95 -2.21 114 1 36 +1
28AUG26 120.00 C 0.00 0.00 0.00 9.12 -1.63 119 0 42 0
28AUG26 122.50 C 0.00 0.00 0.00 7.31 -1.59 117 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 5.78 -1.45 118 0 339 0
28AUG26 127.50 C 0.00 0.00 0.00 4.37 -1.38 115 5 440 +5
28AUG26 130.00 C 3.76 3.76 3.76 3.27 -1.21 115 1 435 +1
28AUG26 132.50 C 2.40 2.40 2.37 2.42 -1.00 116 3 340 +3
28AUG26 135.00 C 1.67 1.70 1.67 1.70 -0.86 115 26 392 +26
28AUG26 137.50 C 1.28 1.28 1.16 1.16 -0.71 114 45 708 0
28AUG26 140.00 C 1.19 1.35 0.81 0.81 -0.53 116 36 947 +11
28AUG26 142.50 C 0.97 0.97 0.97 0.53 -0.41 115 5 675 0
28AUG26 145.00 C 0.00 0.00 0.00 0.34 -0.30 115 0 1,055 0
28AUG26 147.50 C 0.00 0.00 0.00 0.21 -0.23 115 0 882 0
28AUG26 150.00 C 0.25 0.25 0.24 0.13 -0.17 115 43 967 +42
28AUG26 152.50 C 0.00 0.00 0.00 0.08 -0.11 115 0 955 0
28AUG26 155.00 C 0.18 0.18 0.18 0.05 -0.07 116 2 1,085 -2
28AUG26 157.50 C 0.00 0.00 0.00 0.03 -0.05 117 0 498 0
28AUG26 160.00 C 0.00 0.00 0.00 0.02 -0.03 119 0 616 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 -0.02 117 0 532 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 -0.01 124 0 1,208 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 130 0 1,020 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1,325 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 143 0 1,094 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1,327 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 155 0 687 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 160 0 1,248 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 166 0 450 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 172 0 161 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 177 0 304 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 183 0 771 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 188 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 193 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 199 0 97 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 204 0 828 0
04SEP26 110.00 C 0.00 0.00 0.00 18.05 -2.32 67 0 0 0
04SEP26 111.00 C 0.00 0.00 0.00 17.15 -2.30 67 0 0 0
04SEP26 112.00 C 0.00 0.00 0.00 16.26 -2.28 67 0 0 0
04SEP26 113.00 C 0.00 0.00 0.00 15.39 -2.25 67 0 0 0
04SEP26 114.00 C 0.00 0.00 0.00 14.54 -2.22 67 0 0 0
04SEP26 115.00 C 0.00 0.00 0.00 13.71 -2.19 67 0 0 0
04SEP26 116.00 C 0.00 0.00 0.00 12.90 -2.16 67 0 0 0
04SEP26 117.00 C 0.00 0.00 0.00 12.12 -2.11 68 0 0 0
04SEP26 118.00 C 0.00 0.00 0.00 11.35 -2.08 67 0 0 0
04SEP26 119.00 C 0.00 0.00 0.00 10.61 -2.04 67 0 0 0
04SEP26 120.00 C 0.00 0.00 0.00 9.90 -1.99 67 0 0 0
04SEP26 121.00 C 0.00 0.00 0.00 9.22 -1.93 67 0 0 0
04SEP26 122.00 C 0.00 0.00 0.00 8.56 -1.88 67 0 0 0
04SEP26 123.00 C 0.00 0.00 0.00 7.84 -1.92 66 0 0 0
04SEP26 124.00 C 0.00 0.00 0.00 7.32 -1.78 67 0 0 0
04SEP26 125.00 C 0.00 0.00 0.00 6.76 -1.45 67 0 0 0
04SEP26 126.00 C 0.00 0.00 0.00 6.22 -1.41 67 0 0 0
04SEP26 127.00 C 0.00 0.00 0.00 5.70 -1.37 67 0 0 0
04SEP26 128.00 C 0.00 0.00 0.00 5.23 -1.31 67 0 30 0
04SEP26 129.00 C 0.00 0.00 0.00 4.77 -1.27 67 0 30 0
04SEP26 130.00 C 0.00 0.00 0.00 4.36 -1.20 67 0 15 0
04SEP26 131.00 C 0.00 0.00 0.00 3.98 -1.13 68 0 90 0
04SEP26 132.00 C 4.67 4.67 4.67 3.60 -1.08 68 10 41 +10
04SEP26 133.00 C 0.00 0.00 0.00 3.24 -1.05 67 0 15 0
04SEP26 134.00 C 0.00 0.00 0.00 2.93 -0.99 67 0 15 0
04SEP26 135.00 C 0.00 0.00 0.00 2.64 -0.93 67 0 15 0
04SEP26 136.00 C 0.00 0.00 0.00 2.39 -0.85 68 0 1 0
04SEP26 137.00 C 0.00 0.00 0.00 2.14 -0.80 68 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 1.93 -0.74 68 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 1.74 -0.67 68 0 15 0
04SEP26 140.00 C 1.56 1.56 1.56 1.56 -0.61 68 1 70 0
04SEP26 141.00 C 1.47 1.47 1.47 1.38 -0.57 68 15 30 0
04SEP26 142.00 C 1.47 1.47 1.22 1.22 -0.54 68 45 75 +30
04SEP26 143.00 C 1.31 1.31 1.17 1.08 -0.49 68 30 45 +30
04SEP26 144.00 C 0.00 0.00 0.00 0.95 -0.46 68 0 15 0
04SEP26 145.00 C 0.89 0.89 0.89 0.84 -0.42 68 2 7 +2
04SEP26 146.00 C 1.12 1.12 1.12 0.74 -0.38 68 1 61 +1
04SEP26 147.00 C 0.00 0.00 0.00 0.65 -0.34 68 0 155 0
04SEP26 148.00 C 0.00 0.00 0.00 0.56 -0.32 68 0 45 0
04SEP26 149.00 C 0.00 0.00 0.00 0.49 -0.29 68 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 0.43 -0.26 68 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 0.30 -0.21 68 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 0.21 -0.15 68 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 0.14 -0.13 68 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 25.87 -2.45 50 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 23.82 -2.26 53 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 21.69 -1.50 53 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 19.65 -2.15 53 0 32 0
29SEP26 112.50 C 0.00 0.00 0.00 17.71 -2.08 53 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 15.87 -2.01 53 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 14.05 -2.02 52 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 12.40 -1.54 52 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 10.91 -1.49 52 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 9.61 -1.36 52 0 112 0
29SEP26 127.50 C 8.29 8.34 8.24 8.24 -1.42 52 115 200 +110
29SEP26 130.00 C 0.00 0.00 0.00 7.40 -1.06 53 2 81 0
29SEP26 132.50 C 0.00 0.00 0.00 6.21 -1.17 52 0 139 0
29SEP26 135.00 C 6.91 6.91 6.91 5.41 -0.99 53 15 328 0
29SEP26 137.50 C 5.92 6.00 4.56 4.67 -0.86 53 72 249 +30
29SEP26 140.00 C 0.00 0.00 0.00 3.98 -0.77 53 0 141 0
29SEP26 142.50 C 0.00 0.00 0.00 3.40 -0.66 54 0 274 0
29SEP26 145.00 C 3.64 3.64 3.64 2.85 -0.61 53 23 169 +2
29SEP26 147.50 C 2.95 2.95 2.95 2.40 -0.53 54 3 246 0
29SEP26 150.00 C 2.60 2.60 2.47 2.00 -0.47 53 60 630 +60
29SEP26 152.50 C 0.00 0.00 0.00 1.66 -0.42 53 0 620 0
29SEP26 155.00 C 1.95 1.95 1.95 1.37 -0.37 53 2 578 0
29SEP26 157.50 C 0.00 0.00 0.00 1.13 -0.32 53 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 0.92 -0.32 53 0 1,121 0
29SEP26 162.50 C 0.00 0.00 0.00 0.75 -0.31 53 0 216 0
29SEP26 165.00 C 0.00 0.00 0.00 0.61 -0.26 53 0 510 0
29SEP26 167.50 C 0.00 0.00 0.00 0.49 -0.23 53 0 241 0
29SEP26 170.00 C 0.00 0.00 0.00 0.40 -0.19 53 0 220 0
29SEP26 172.50 C 0.00 0.00 0.00 0.31 -0.17 53 0 287 0
29SEP26 175.00 C 0.60 0.60 0.60 0.26 -0.12 53 16 478 -15
29SEP26 177.50 C 0.00 0.00 0.00 0.21 -0.11 53 0 150 0
29SEP26 180.00 C 0.00 0.00 0.00 0.16 -0.10 53 0 5,455 0
29SEP26 182.50 C 0.00 0.00 0.00 0.13 -0.08 53 0 75 0
29SEP26 185.00 C 0.00 0.00 0.00 0.11 -0.06 54 0 489 0
29SEP26 187.50 C 0.00 0.00 0.00 0.08 -0.05 53 0 177 0
29SEP26 190.00 C 0.00 0.00 0.00 0.07 -0.04 54 0 4,412 0
29SEP26 192.50 C 0.00 0.00 0.00 0.05 -0.04 53 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.03 -0.03 53 0 227 0
29SEP26 200.00 C 0.00 0.00 0.00 0.02 -0.03 52 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 56 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 58 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 60 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 62 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 64 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 66 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 68 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 70 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 72 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 74 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 79 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 81 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 82 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 84 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 87 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 90 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 93 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 96 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 98 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 101 0 139 0
29OCT26 107.50 C 0.00 0.00 0.00 23.53 -1.34 51 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 21.42 -2.32 50 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 19.64 -2.28 50 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 17.96 -1.62 50 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 16.02 -2.52 48 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 14.77 -1.70 49 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 13.38 -1.67 49 0 30 0
29OCT26 125.00 C 13.51 13.51 13.51 12.08 -1.63 49 1 31 +1
29OCT26 127.50 C 0.00 0.00 0.00 10.89 -1.58 49 0 60 0
29OCT26 130.00 C 11.60 11.60 11.60 9.82 -1.48 50 3 173 +3
29OCT26 132.50 C 10.35 10.35 10.35 8.80 -1.43 50 18 168 +18
29OCT26 135.00 C 0.00 0.00 0.00 7.91 -1.32 50 0 150 0
29OCT26 137.50 C 0.00 0.00 0.00 7.09 -1.22 50 0 185 0
29OCT26 140.00 C 0.00 0.00 0.00 6.37 -1.10 50 0 450 0
29OCT26 142.50 C 0.00 0.00 0.00 5.68 -1.01 50 0 356 0
29OCT26 145.00 C 5.97 5.97 5.97 5.02 -0.97 50 7 150 +7
29OCT26 147.50 C 0.00 0.00 0.00 4.42 -0.93 50 0 333 0
29OCT26 150.00 C 0.00 0.00 0.00 3.78 -1.13 50 0 161 0
29OCT26 152.50 C 0.00 0.00 0.00 3.32 -1.05 50 0 110 0
29OCT26 155.00 C 0.00 0.00 0.00 2.91 -0.97 50 0 120 0
29OCT26 157.50 C 0.00 0.00 0.00 2.54 -0.89 50 0 203 0
29OCT26 160.00 C 0.00 0.00 0.00 2.22 -0.82 50 0 162 0
29OCT26 162.50 C 2.63 2.63 2.63 1.93 -0.75 50 32 154 +32
29OCT26 165.00 C 0.00 0.00 0.00 1.68 -0.69 50 0 411 0
29OCT26 167.50 C 2.13 2.13 2.13 1.46 -0.62 50 24 519 +20
29OCT26 170.00 C 2.00 2.00 2.00 1.26 -0.57 50 8 765 0
29OCT26 172.50 C 0.00 0.00 0.00 1.09 -0.52 50 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 26.02 -0.85 55 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 24.15 -1.03 54 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 22.32 -1.24 53 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 20.76 -1.24 53 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 19.26 -1.26 53 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 17.56 -1.56 52 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 16.24 -1.54 52 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 15.01 -1.50 52 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 13.91 -1.40 52 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 12.85 -1.34 52 0 15 0
27NOV26 132.50 C 0.00 0.00 0.00 11.93 -1.19 53 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 11.03 -1.10 53 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 10.09 -1.10 53 0 0 0
27NOV26 140.00 C 9.05 9.05 9.05 9.33 -0.99 53 2 17 +2
27NOV26 142.50 C 0.00 0.00 0.00 8.53 -0.97 53 0 60 0
27NOV26 145.00 C 9.01 9.01 9.01 7.79 -0.95 53 30 300 +30
27NOV26 147.50 C 0.00 0.00 0.00 7.11 -1.17 53 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 6.48 -1.12 53 0 75 0
27NOV26 152.50 C 0.00 0.00 0.00 5.73 -1.24 52 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 5.21 -0.99 52 0 15 0
27NOV26 157.50 C 0.00 0.00 0.00 4.73 -1.12 52 0 150 0
27NOV26 160.00 C 0.00 0.00 0.00 4.30 -1.05 52 0 306 0
27NOV26 162.50 C 0.00 0.00 0.00 3.90 -0.99 52 0 150 0
27NOV26 165.00 C 0.00 0.00 0.00 3.53 -0.94 52 0 472 0
27NOV26 167.50 C 0.00 0.00 0.00 3.20 -1.00 52 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 2.89 -0.83 52 0 10 0
27NOV26 172.50 C 0.00 0.00 0.00 2.62 -0.79 52 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 31.02 -0.82 54 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 29.14 -0.96 53 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 27.54 -0.89 53 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 25.56 -1.26 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 23.98 -1.29 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 22.45 -1.34 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 21.02 -1.35 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 19.69 -1.32 51 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 18.43 -1.29 52 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 17.35 -1.14 52 0 5,730 0
30DEC26 127.50 C 0.00 0.00 0.00 16.20 -1.13 52 0 15 0
30DEC26 130.00 C 0.00 0.00 0.00 15.11 -1.11 52 0 38 0
30DEC26 132.50 C 15.17 15.17 15.17 14.08 -1.09 52 1 86 +1
30DEC26 135.00 C 0.00 0.00 0.00 13.51 -0.66 53 0 100 0
30DEC26 137.50 C 12.67 12.67 12.67 12.35 -0.88 52 15 85 +15
30DEC26 140.00 C 0.00 0.00 0.00 11.69 -0.66 53 0 2,634 0
30DEC26 142.50 C 0.00 0.00 0.00 10.61 -0.90 52 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 10.08 -0.65 53 0 97 0
30DEC26 147.50 C 0.00 0.00 0.00 9.23 -0.76 53 0 76 0
30DEC26 150.00 C 8.68 8.68 8.68 8.42 -1.00 52 7 158 +7
30DEC26 152.50 C 0.00 0.00 0.00 7.80 -1.09 52 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 7.23 -1.06 52 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 6.69 -0.87 52 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 6.19 -0.74 52 0 485 0
30DEC26 162.50 C 0.00 0.00 0.00 5.72 -1.07 52 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 5.28 -1.05 52 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 4.88 -0.99 52 0 52 0
30DEC26 170.00 C 0.00 0.00 0.00 4.51 -0.89 52 0 158 0
30DEC26 172.50 C 0.00 0.00 0.00 4.16 -0.88 52 0 99 0
30DEC26 175.00 C 0.00 0.00 0.00 3.83 -0.84 52 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 3.54 -0.78 52 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 3.26 -0.74 52 0 246 0
30DEC26 182.50 C 0.00 0.00 0.00 3.00 -0.70 52 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 2.77 -0.65 52 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 2.55 -0.61 52 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 2.34 -0.58 52 0 55 0
30DEC26 192.50 C 0.00 0.00 0.00 2.16 -0.54 52 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 1.98 -0.51 52 0 82 0
30DEC26 197.50 C 0.00 0.00 0.00 1.83 -0.47 52 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 1.68 -0.45 52 0 5,152 0
30DEC26 205.00 C 0.00 0.00 0.00 1.42 -0.39 52 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 1.20 -0.34 52 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 1.01 -0.26 52 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.85 -0.23 52 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.72 -0.20 52 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.61 -0.19 52 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.51 -0.17 52 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.43 -0.15 52 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.36 -0.12 52 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 0.31 -0.10 52 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.26 -0.08 52 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.22 -0.07 52 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.18 -0.07 52 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.15 -0.06 52 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.13 -0.05 52 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.11 -0.04 52 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.09 -0.04 52 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.08 -0.03 52 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 52 0 392 0
30MAR27 102.50 C 0.00 0.00 0.00 35.19 -0.68 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 33.49 -0.38 53 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 31.98 -0.38 53 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 30.33 -0.58 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 28.79 -0.71 52 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 27.55 -0.60 53 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 26.20 -0.65 52 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 24.81 -0.79 52 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 23.68 -0.71 52 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 22.55 -0.69 52 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 21.47 -0.66 52 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 20.38 -0.72 52 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 19.42 -0.70 52 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 18.50 -0.69 52 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 17.63 -0.66 53 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 16.79 -0.65 53 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 15.99 -0.64 53 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 15.20 -0.64 53 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 14.44 -1.10 53 0 136 0
30MAR27 150.00 C 0.00 0.00 0.00 13.69 -0.98 53 0 244 0
30MAR27 152.50 C 0.00 0.00 0.00 12.98 -0.75 53 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 12.31 -1.18 53 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 11.67 -1.13 53 0 15 0
30MAR27 160.00 C 0.00 0.00 0.00 11.06 -1.10 53 0 17 0
30MAR27 162.50 C 0.00 0.00 0.00 10.48 -1.06 52 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 9.93 -1.02 52 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 9.13 -1.26 52 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 8.91 -0.95 52 10 12 +10
30MAR27 172.50 C 0.00 0.00 0.00 8.44 -0.92 52 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 7.76 -1.12 52 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 7.35 -1.07 52 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 6.96 -1.03 52 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 6.59 -0.98 52 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 6.24 -0.94 52 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 6.08 -0.73 52 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 5.59 -0.87 52 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 5.45 -0.67 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 5.01 -0.80 52 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 4.88 -0.62 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 4.62 -0.60 52 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 4.02 -0.67 52 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 3.60 -0.62 52 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 3.32 -0.47 52 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 2.89 -0.52 52 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 2.59 -0.47 52 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 2.32 -0.43 52 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 2.08 -0.39 52 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 1.86 -0.36 52 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 1.67 -0.33 52 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 1.50 -0.30 52 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 1.34 -0.28 52 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 1.21 -0.25 52 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 1.08 -0.23 52 10 253 +10
29JUN27 102.50 C 0.00 0.00 0.00 38.79 -0.79 54 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 37.12 -0.68 54 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 35.58 -0.80 53 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 34.22 -0.77 53 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 32.93 -0.76 53 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 31.65 -0.76 53 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 30.44 -0.75 53 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 29.26 -0.75 53 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 28.03 -0.63 53 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 26.95 -0.86 53 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 25.92 -0.84 53 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 24.89 -0.85 53 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 23.94 -0.78 53 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 23.03 -0.76 53 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 22.15 -0.75 53 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 21.31 -0.73 53 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 20.52 -0.70 53 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 19.75 -0.68 53 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 19.01 -0.75 53 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 18.21 -0.83 53 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 17.57 -0.59 53 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 16.86 -0.79 53 0 40 0
29JUN27 157.50 C 0.00 0.00 0.00 16.18 -0.75 53 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 15.53 -0.79 53 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 14.90 -0.74 53 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 14.30 -0.87 53 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 13.72 -0.66 53 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 13.17 -0.73 53 0 10 0
29JUN27 172.50 C 14.60 14.60 14.60 12.63 -0.76 53 1 3 0
TOTAL CALL 748 91,187 +503
28AUG26 102.50 P 0.00 0.00 0.00 0.02 0.00 118 0 135 0
28AUG26 105.00 P 0.00 0.00 0.00 0.04 0.00 116 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 0.08 +0.01 114 0 116 0
28AUG26 110.00 P 0.00 0.00 0.00 0.17 +0.03 115 0 189 0
28AUG26 112.50 P 0.00 0.00 0.00 0.33 +0.08 116 0 319 0
28AUG26 115.00 P 0.40 0.41 0.40 0.57 +0.12 115 30 314 -30
28AUG26 117.50 P 0.63 1.05 0.63 0.96 +0.20 116 120 189 -85
28AUG26 120.00 P 0.96 1.64 0.96 1.52 +0.32 116 126 640 +95
28AUG26 122.50 P 1.56 2.37 1.36 2.27 +0.47 117 105 652 -65
28AUG26 125.00 P 2.40 3.20 2.10 3.22 +0.63 117 220 783 +205
28AUG26 127.50 P 3.43 4.22 2.96 4.27 +0.67 113 692 2,365 +585
28AUG26 130.00 P 0.00 0.00 0.00 5.67 +0.84 113 0 682 0
28AUG26 132.50 P 0.00 0.00 0.00 7.24 +0.96 111 0 859 0
28AUG26 135.00 P 7.00 7.00 6.98 9.21 +1.27 116 6 1,143 -3
28AUG26 137.50 P 0.00 0.00 0.00 11.15 +1.37 115 0 400 0
28AUG26 140.00 P 0.00 0.00 0.00 13.27 +1.82 114 10 472 0
28AUG26 142.50 P 0.00 0.00 0.00 15.50 +1.96 114 0 607 0
28AUG26 145.00 P 0.00 0.00 0.00 18.35 +2.15 147 0 1,139 0
28AUG26 147.50 P 0.00 0.00 0.00 20.19 +1.64 114 0 573 0
28AUG26 150.00 P 0.00 0.00 0.00 22.61 +1.64 114 0 234 0
28AUG26 152.50 P 0.00 0.00 0.00 25.21 +1.77 137 0 553 0
28AUG26 155.00 P 0.00 0.00 0.00 27.50 +1.55 0 0 766 0
28AUG26 157.50 P 0.00 0.00 0.00 30.09 +1.61 138 0 416 0
28AUG26 160.00 P 0.00 0.00 0.00 32.52 +1.49 125 0 9 -510
28AUG26 162.50 P 0.00 0.00 0.00 35.03 +1.44 138 0 107 0
28AUG26 165.00 P 0.00 0.00 0.00 37.60 +1.44 166 0 167 0
28AUG26 167.50 P 0.00 0.00 0.00 40.17 +1.44 187 0 0 -100
28AUG26 170.00 P 0.00 0.00 0.00 42.59 +1.29 179 0 3 0
28AUG26 172.50 P 0.00 0.00 0.00 45.08 +1.20 185 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 47.59 +1.30 195 0 3 -6
28AUG26 177.50 P 0.00 0.00 0.00 50.08 +1.05 199 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 52.58 +0.98 206 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 55.08 +0.90 213 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 57.58 +0.83 220 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 60.08 +0.75 227 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 62.58 +0.68 233 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 65.08 +0.65 240 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 67.59 +0.70 250 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 70.09 +0.46 256 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 72.58 +0.38 259 0 52 0
04SEP26 110.00 P 0.00 0.00 0.00 0.48 +0.09 68 0 0 0
04SEP26 111.00 P 0.00 0.00 0.00 0.59 +0.12 68 0 15 0
04SEP26 112.00 P 0.00 0.00 0.00 0.70 +0.14 68 0 0 0
04SEP26 113.00 P 0.00 0.00 0.00 0.84 +0.17 68 0 74 0
04SEP26 114.00 P 0.00 0.00 0.00 0.99 +0.20 68 0 15 0
04SEP26 115.00 P 0.00 0.00 0.00 1.16 +0.22 68 0 0 0
04SEP26 116.00 P 0.00 0.00 0.00 1.37 +0.28 68 0 34 0
04SEP26 117.00 P 0.00 0.00 0.00 1.57 +0.29 68 0 30 0
04SEP26 118.00 P 0.00 0.00 0.00 1.82 +0.34 68 0 69 0
04SEP26 119.00 P 0.00 0.00 0.00 2.07 +0.38 68 0 45 0
04SEP26 120.00 P 2.10 2.10 2.10 2.34 +0.38 68 1 35 0
04SEP26 121.00 P 0.00 0.00 0.00 2.64 +0.42 67 0 34 0
04SEP26 122.00 P 0.00 0.00 0.00 2.97 +0.45 67 0 50 0
04SEP26 123.00 P 0.00 0.00 0.00 3.33 +0.47 67 0 83 0
04SEP26 124.00 P 0.00 0.00 0.00 3.72 +0.53 67 0 94 0
04SEP26 125.00 P 3.50 3.50 3.50 4.16 +0.58 67 20 50 +20
04SEP26 126.00 P 0.00 0.00 0.00 4.63 +0.64 67 0 30 0
04SEP26 127.00 P 0.00 0.00 0.00 5.12 +0.71 67 0 0 0
04SEP26 128.00 P 0.00 0.00 0.00 5.65 +0.75 67 3 18 +3
04SEP26 129.00 P 0.00 0.00 0.00 6.20 +0.81 67 0 56 0
04SEP26 130.00 P 0.00 0.00 0.00 6.78 +0.89 68 6 0 0
04SEP26 131.00 P 0.00 0.00 0.00 7.39 +0.92 68 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 8.02 +0.98 67 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 8.65 +1.01 67 0 260 0
04SEP26 134.00 P 0.00 0.00 0.00 9.36 +1.31 67 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 10.06 +1.37 67 0 0 0
04SEP26 136.00 P 0.00 0.00 0.00 10.78 +1.44 67 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 11.55 +1.50 67 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 12.32 +1.56 67 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 13.10 +1.62 67 0 0 0
04SEP26 140.00 P 0.00 0.00 0.00 13.93 +1.68 67 0 0 0
04SEP26 141.00 P 0.00 0.00 0.00 14.76 +1.74 67 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 15.60 +1.38 67 0 0 0
04SEP26 143.00 P 0.00 0.00 0.00 16.47 +1.40 67 0 0 0
04SEP26 144.00 P 0.00 0.00 0.00 17.35 +1.43 67 0 0 0
04SEP26 145.00 P 0.00 0.00 0.00 18.35 +1.57 70 0 0 0
04SEP26 146.00 P 0.00 0.00 0.00 19.14 +1.46 67 0 0 0
04SEP26 147.00 P 0.00 0.00 0.00 20.05 +1.47 67 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 20.96 +1.48 67 0 0 0
04SEP26 149.00 P 0.00 0.00 0.00 21.90 +1.49 67 0 0 0
04SEP26 150.00 P 0.00 0.00 0.00 22.84 +1.49 67 3 3 +3
04SEP26 152.50 P 0.00 0.00 0.00 25.42 +1.70 76 0 0 0
04SEP26 155.00 P 0.00 0.00 0.00 27.80 +1.65 76 0 0 0
04SEP26 157.50 P 0.00 0.00 0.00 30.24 +1.62 78 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.77 +0.12 53 0 202 0
29SEP26 105.00 P 1.15 1.15 1.15 1.06 +0.14 53 150 485 +150
29SEP26 107.50 P 0.00 0.00 0.00 1.45 +0.21 53 0 315 0
29SEP26 110.00 P 0.00 0.00 0.00 1.92 +0.29 53 0 427 0
29SEP26 112.50 P 0.00 0.00 0.00 2.48 +0.33 54 0 271 0
29SEP26 115.00 P 2.45 2.45 2.45 3.11 +0.36 53 5 269 +3
29SEP26 117.50 P 0.00 0.00 0.00 3.89 +0.46 53 0 248 0
29SEP26 120.00 P 3.89 4.25 3.81 4.73 +0.45 53 176 854 +96
29SEP26 122.50 P 0.00 0.00 0.00 5.84 +0.63 54 0 38 0
29SEP26 125.00 P 6.97 7.11 6.86 6.86 +0.60 53 55 547 +15
29SEP26 127.50 P 7.22 8.27 6.64 8.30 +0.84 54 434 1,044 +362
29SEP26 130.00 P 7.88 9.00 7.88 9.64 +0.92 54 9 607 +7
29SEP26 132.50 P 0.00 0.00 0.00 11.22 +1.04 54 0 336 0
29SEP26 135.00 P 0.00 0.00 0.00 12.59 +0.89 53 0 2,063 0
29SEP26 137.50 P 0.00 0.00 0.00 14.30 +1.34 53 0 578 0
29SEP26 140.00 P 15.00 15.00 15.00 16.09 +1.43 53 20 806 +20
29SEP26 142.50 P 0.00 0.00 0.00 18.00 +1.55 53 0 169 0
29SEP26 145.00 P 0.00 0.00 0.00 19.95 +1.62 53 0 4,019 0
29SEP26 147.50 P 0.00 0.00 0.00 22.02 +1.13 53 0 462 0
29SEP26 150.00 P 0.00 0.00 0.00 24.11 +1.12 53 0 608 0
29SEP26 152.50 P 0.00 0.00 0.00 26.44 +1.30 54 0 155 0
29SEP26 155.00 P 0.00 0.00 0.00 28.96 +2.14 58 0 1,136 0
29SEP26 157.50 P 0.00 0.00 0.00 31.14 +1.50 57 0 864 0
29SEP26 160.00 P 0.00 0.00 0.00 32.86 +0.90 48 0 1,032 0
29SEP26 162.50 P 0.00 0.00 0.00 35.68 +1.35 57 0 615 0
29SEP26 165.00 P 0.00 0.00 0.00 38.02 +1.29 56 2 145 0
29SEP26 167.50 P 0.00 0.00 0.00 40.37 +1.21 56 0 335 0
29SEP26 170.00 P 0.00 0.00 0.00 42.77 +1.16 56 0 5,422 0
29SEP26 172.50 P 0.00 0.00 0.00 45.51 +1.41 64 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 47.96 +1.40 65 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 50.36 +1.24 65 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 52.82 +1.16 66 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 55.30 +1.11 68 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 57.78 +1.02 69 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 60.27 +0.94 71 0 90 0
29SEP26 190.00 P 0.00 0.00 0.00 62.76 +0.86 73 0 4,715 0
29SEP26 192.50 P 0.00 0.00 0.00 65.27 +0.84 75 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 67.61 +0.56 71 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 70.10 +0.47 72 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 72.64 +0.44 75 0 4,507 -175
29SEP26 205.00 P 0.00 0.00 0.00 77.61 +1.16 78 0 4,035 -60
29SEP26 210.00 P 0.00 0.00 0.00 82.50 +0.24 0 0 1,042 -90
29SEP26 215.00 P 0.00 0.00 0.00 87.80 +0.56 92 0 330 0
29SEP26 220.00 P 0.00 0.00 0.00 92.76 +0.97 94 0 30 0
29SEP26 225.00 P 0.00 0.00 0.00 97.76 +0.43 97 0 60 0
29SEP26 230.00 P 0.00 0.00 0.00 102.77 +0.18 100 0 60 0
29SEP26 235.00 P 0.00 0.00 0.00 107.76 +1.46 103 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 112.60 +0.12 98 0 60 0
29SEP26 245.00 P 0.00 0.00 0.00 117.60 +0.79 101 0 60 0
29SEP26 250.00 P 0.00 0.00 0.00 122.60 +0.32 104 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 127.75 +0.44 114 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 132.61 +1.12 109 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 137.80 +0.56 121 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 142.76 +0.52 122 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 147.60 +0.66 116 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 152.60 +0.10 119 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 157.60 +0.12 121 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 162.60 -0.04 123 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 167.60 +0.17 125 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 172.76 +1.01 136 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 182.60 +1.14 132 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 192.75 +1.22 144 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 202.75 +0.26 148 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 212.77 +0.14 153 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 222.77 +1.02 157 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 2.82 +0.13 50 0 3 0
29OCT26 110.00 P 0.00 0.00 0.00 3.49 +0.16 50 0 78 0
29OCT26 112.50 P 0.00 0.00 0.00 4.16 +0.13 50 0 50 0
29OCT26 115.00 P 0.00 0.00 0.00 4.96 +0.17 50 0 125 0
29OCT26 117.50 P 0.00 0.00 0.00 5.87 +0.22 50 0 90 0
29OCT26 120.00 P 0.00 0.00 0.00 6.78 +0.16 49 0 475 0
29OCT26 122.50 P 0.00 0.00 0.00 7.89 +0.26 50 0 588 0
29OCT26 125.00 P 0.00 0.00 0.00 9.06 +0.26 49 0 123 0
29OCT26 127.50 P 9.20 9.20 9.20 10.39 +0.32 50 31 271 0
29OCT26 130.00 P 0.00 0.00 0.00 11.80 +0.36 50 0 101 0
29OCT26 132.50 P 0.00 0.00 0.00 13.18 +0.27 50 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 14.99 +0.60 51 0 190 0
29OCT26 137.50 P 0.00 0.00 0.00 16.39 +0.85 50 0 132 0
29OCT26 140.00 P 0.00 0.00 0.00 18.11 +0.94 50 0 392 0
29OCT26 142.50 P 0.00 0.00 0.00 19.91 +0.50 50 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 22.30 +1.03 53 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 24.27 +1.14 53 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 26.30 +1.19 53 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 28.31 +1.18 53 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 30.33 +1.16 53 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 32.32 +0.99 52 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 34.44 +0.95 52 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 36.63 +0.94 52 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 39.21 +1.24 55 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 41.40 +1.14 54 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 43.62 +1.04 54 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 45.89 +0.94 53 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 4.64 +0.10 52 0 6 0
27NOV26 110.00 P 5.30 5.30 5.30 5.39 +0.32 52 10 16 +10
27NOV26 112.50 P 0.00 0.00 0.00 6.19 +0.19 52 0 6 0
27NOV26 115.00 P 0.00 0.00 0.00 7.09 +0.22 52 0 4 0
27NOV26 117.50 P 7.27 7.27 7.27 8.08 +0.24 51 45 135 +45
27NOV26 120.00 P 8.29 8.46 8.27 9.16 +0.27 52 109 179 +109
27NOV26 122.50 P 0.00 0.00 0.00 10.34 +0.31 52 0 181 0
27NOV26 125.00 P 0.00 0.00 0.00 11.57 +0.31 51 0 153 0
27NOV26 127.50 P 0.00 0.00 0.00 12.91 +0.34 52 0 202 0
27NOV26 130.00 P 13.23 13.94 13.23 14.36 +0.40 52 50 327 +50
27NOV26 132.50 P 0.00 0.00 0.00 16.35 +0.93 54 0 768 0
27NOV26 135.00 P 0.00 0.00 0.00 17.35 +0.14 52 0 497 0
27NOV26 137.50 P 0.00 0.00 0.00 18.97 +0.53 52 0 672 0
27NOV26 140.00 P 0.00 0.00 0.00 20.67 +0.24 52 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 22.44 +0.32 52 0 30 0
27NOV26 145.00 P 0.00 0.00 0.00 24.25 +0.42 52 0 30 0
27NOV26 147.50 P 0.00 0.00 0.00 26.12 +0.42 53 0 33 0
27NOV26 150.00 P 0.00 0.00 0.00 28.04 +0.46 53 0 120 0
27NOV26 152.50 P 0.00 0.00 0.00 30.00 +0.54 53 0 45 0
27NOV26 155.00 P 0.00 0.00 0.00 32.01 +0.55 53 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 34.07 +0.57 53 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 36.11 +0.57 53 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 38.22 +0.60 53 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 40.31 +0.51 53 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 42.44 +0.46 53 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 44.55 +0.39 52 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 46.73 +0.32 52 0 0 0
30DEC26 102.50 P 4.65 4.65 4.65 4.69 +0.28 52 10 805 +10
30DEC26 105.00 P 0.00 0.00 0.00 5.39 +0.27 52 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 6.21 +0.39 52 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 7.05 +0.29 52 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 7.90 +0.20 52 0 36 0
30DEC26 115.00 P 0.00 0.00 0.00 8.88 +0.22 51 0 68 0
30DEC26 117.50 P 0.00 0.00 0.00 9.95 +0.25 51 0 0 0
30DEC26 120.00 P 11.16 11.16 11.16 11.16 +0.48 52 1 176 +1
30DEC26 122.50 P 0.00 0.00 0.00 12.31 +0.30 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 13.61 +0.33 52 0 5,821 0
30DEC26 127.50 P 0.00 0.00 0.00 14.97 +0.55 52 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 16.40 +0.38 52 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 17.97 +0.49 52 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 19.97 +0.91 54 0 35 0
30DEC26 137.50 P 0.00 0.00 0.00 20.95 +0.37 52 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 22.58 +0.35 52 0 5,059 0
30DEC26 142.50 P 0.00 0.00 0.00 24.36 +0.42 52 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 26.15 +0.50 52 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 27.96 +0.57 52 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 29.84 +0.57 53 0 334 0
30DEC26 152.50 P 0.00 0.00 0.00 31.78 +0.62 53 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 33.73 +0.68 53 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 35.76 +0.76 53 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 37.79 +0.74 53 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 39.86 +0.76 54 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 41.92 +0.77 54 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 44.03 +0.78 54 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 46.17 +0.74 54 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 48.05 +0.43 53 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 50.24 +0.43 53 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 52.38 +0.36 52 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 54.61 +0.30 52 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 56.85 +0.24 52 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 59.11 +0.20 52 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 61.38 +0.15 52 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 63.67 +0.10 52 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 66.25 +0.29 53 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 68.48 +0.13 53 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 70.94 +0.19 54 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 73.01 -0.08 51 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 77.91 +0.44 52 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 82.66 +0.40 50 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 87.80 +0.56 54 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 92.76 +0.97 56 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 97.76 +0.43 57 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 102.77 +0.18 59 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 107.76 +0.58 61 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 112.60 +0.12 60 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 117.60 +0.79 61 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 122.60 +0.32 63 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 127.75 +0.44 67 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 132.71 +1.22 68 0 15 0
30DEC26 265.00 P 0.00 0.00 0.00 137.80 +0.56 71 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 142.76 +0.52 72 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 147.78 +0.84 74 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 152.60 +0.10 72 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 157.60 +0.12 73 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 162.60 -0.04 74 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 167.78 +0.35 80 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 172.78 +1.03 81 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 182.60 +1.14 79 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 192.75 +1.22 86 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 202.78 +0.29 89 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 212.77 +0.14 91 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 222.77 +1.02 93 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 8.08 +0.46 52 0 122 0
30MAR27 105.00 P 0.00 0.00 0.00 9.01 +0.46 53 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 9.95 +0.46 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.68 +0.33 52 0 172 0
30MAR27 112.50 P 11.07 11.07 11.07 11.60 +0.23 51 2 25 +2
30MAR27 115.00 P 0.00 0.00 0.00 12.69 +0.22 51 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 13.85 +0.23 51 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.07 +0.23 51 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 16.35 +0.23 51 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.68 +0.22 51 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 19.08 +0.23 51 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 20.52 +0.21 51 0 40 0
30MAR27 132.50 P 0.00 0.00 0.00 22.22 +0.43 52 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 23.74 +0.33 52 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 25.34 +0.38 52 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 27.07 +0.56 52 0 436 0
30MAR27 142.50 P 0.00 0.00 0.00 28.67 +0.48 52 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 30.39 +0.47 52 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 32.16 +0.50 52 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 33.97 +0.57 53 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 35.79 +0.63 53 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 37.68 +0.62 53 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 39.60 +0.63 53 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 41.42 +0.54 53 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 43.40 +0.59 53 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.39 +0.65 53 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 47.48 +0.70 53 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 49.53 +0.68 53 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 51.57 +0.65 53 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.58 +0.58 53 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 55.68 +0.59 54 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 57.94 +0.73 54 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 60.06 +0.64 54 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 61.91 +0.29 53 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 64.01 +0.18 53 0 30 0
30MAR27 190.00 P 67.00 67.00 67.00 67.00 +0.95 55 5 35 +5
30MAR27 192.50 P 0.00 0.00 0.00 68.56 +0.28 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 70.78 +0.30 53 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 72.85 +0.21 53 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 75.09 +0.43 53 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 79.87 +0.70 54 0 30 0
30MAR27 210.00 P 84.00 84.00 84.00 83.98 -0.30 51 5 165 +5
30MAR27 215.00 P 0.00 0.00 0.00 89.05 +0.03 53 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 93.69 +0.04 53 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 98.38 -0.28 53 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 102.99 -0.20 51 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 107.79 -0.17 51 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 112.60 +0.12 50 0 22 0
30MAR27 245.00 P 0.00 0.00 0.00 117.64 +0.50 52 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 122.60 +0.32 52 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 127.75 +0.44 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 132.71 +0.39 57 0 20 0
30MAR27 265.00 P 0.00 0.00 0.00 137.80 +0.56 59 0 30 0
29JUN27 102.50 P 10.10 10.40 10.10 10.92 +0.52 53 4 267 +4
29JUN27 105.00 P 0.00 0.00 0.00 12.02 +0.46 53 0 41 0
29JUN27 107.50 P 0.00 0.00 0.00 13.07 +0.49 53 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 14.35 +0.61 53 0 52 0
29JUN27 112.50 P 0.00 0.00 0.00 14.89 +0.24 52 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 16.05 +0.23 52 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 17.27 +0.23 52 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.53 +0.22 52 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.98 +0.35 52 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 21.21 +0.22 52 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 22.62 +0.22 52 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 24.12 +0.28 52 0 53 0
29JUN27 132.50 P 0.00 0.00 0.00 25.74 +0.40 52 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 27.30 +0.09 52 0 49 0
29JUN27 137.50 P 0.00 0.00 0.00 28.79 +0.35 52 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 30.73 +0.68 53 0 68 0
29JUN27 142.50 P 0.00 0.00 0.00 32.89 +0.95 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 34.52 +0.86 54 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 35.76 +0.35 53 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.48 +0.31 53 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 39.22 +0.28 53 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 41.06 +0.35 53 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 42.91 +0.41 53 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 44.30 -0.12 52 0 5 0
29JUN27 162.50 P 0.00 0.00 0.00 46.70 +0.35 53 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 48.51 +0.22 53 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 50.64 +0.41 53 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 52.60 +0.42 53 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 54.62 +0.49 54 0 0 0
TOTAL PUT 2,465 93,406 +681
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$ 50.000
28AUG26 33.00 C 0.00 0.00 0.00 17.10 -0.31 293 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 16.11 -0.30 280 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 15.11 -0.30 262 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 14.10 -0.31 239 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 13.06 -0.35 203 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 12.04 -0.37 174 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 11.11 -0.30 192 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.01 -0.40 110 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 9.01 -0.40 99 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 8.01 -0.40 87 0 136 0
28AUG26 43.00 C 0.00 0.00 0.00 7.01 -0.40 76 0 133 0
28AUG26 44.00 C 0.00 0.00 0.00 6.01 -0.40 65 0 317 0
28AUG26 45.00 C 0.00 0.00 0.00 5.01 -0.40 54 0 652 0
28AUG26 46.00 C 3.95 3.95 3.95 4.01 -0.40 44 2 551 -2
28AUG26 47.00 C 0.00 0.00 0.00 3.01 -0.40 33 0 170 0
28AUG26 48.00 C 1.98 1.98 1.86 2.07 -0.36 41 101 397 -4
28AUG26 49.00 C 0.00 0.00 0.00 1.16 -0.35 34 0 579 0
28AUG26 50.00 C 0.60 0.60 0.34 0.47 -0.28 31 110 1,060 +24
28AUG26 52.50 C 0.03 0.03 0.03 0.01 -0.04 32 18 342 +3
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 608 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 903 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 101 0 110 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 24.13 -0.31 118 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.14 -0.30 113 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.15 -0.29 108 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 21.15 -0.29 102 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 20.13 -0.31 94 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 19.14 -0.30 90 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 18.14 -0.30 85 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.15 -0.29 81 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.15 -0.30 76 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.15 -0.30 71 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.15 -0.30 66 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.15 -0.30 61 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.15 -0.30 56 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.16 -0.29 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.11 -0.34 44 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 9.05 -0.41 0 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 8.05 -0.41 0 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 7.06 -0.40 23 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 6.07 -0.40 23 0 359 0
29SEP26 45.00 C 0.00 0.00 0.00 5.09 -0.40 22 0 217 0
29SEP26 46.00 C 0.00 0.00 0.00 4.16 -0.38 22 0 512 0
29SEP26 47.00 C 0.00 0.00 0.00 3.29 -0.36 22 0 542 0
29SEP26 48.00 C 2.44 2.56 2.28 2.58 -0.26 24 226 1,319 +226
29SEP26 49.00 C 1.78 1.87 1.65 1.89 -0.18 23 213 389 +183
29SEP26 50.00 C 1.38 1.38 1.13 1.32 -0.18 22 194 1,203 +172
29SEP26 52.50 C 0.53 0.53 0.53 0.47 -0.13 22 2 1,136 +2
29SEP26 55.00 C 0.23 0.23 0.20 0.13 -0.05 22 30 655 +24
29SEP26 57.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 1,089 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 288 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 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 33.00 C 0.00 0.00 0.00 17.15 -0.29 60 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.15 -0.30 56 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.15 -0.30 53 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.15 -0.30 49 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.15 -0.30 45 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.15 -0.30 42 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.16 -0.29 39 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.17 -0.28 36 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 9.05 -0.41 0 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 8.06 -0.40 21 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 7.08 -0.40 21 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 6.13 -0.39 21 0 202 0
29OCT26 45.00 C 0.00 0.00 0.00 5.23 -0.37 22 0 180 0
29OCT26 46.00 C 0.00 0.00 0.00 4.38 -0.36 21 0 229 0
29OCT26 47.00 C 0.00 0.00 0.00 3.60 -0.34 21 0 127 0
29OCT26 48.00 C 2.80 2.80 2.80 2.96 -0.26 22 10 322 +10
29OCT26 49.00 C 2.08 2.10 2.08 2.33 -0.17 22 30 169 0
29OCT26 50.00 C 1.89 1.89 1.68 1.81 -0.15 22 8 329 +8
29OCT26 52.50 C 1.00 1.00 0.78 0.88 -0.12 22 265 712 +43
29OCT26 55.00 C 0.40 0.44 0.40 0.37 -0.08 22 87 872 -64
29OCT26 57.50 C 0.00 0.00 0.00 0.13 -0.05 21 0 532 0
29OCT26 60.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 208 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 0.00 23 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 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 30 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.09 -0.40 22 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.14 -0.39 22 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.23 -0.37 22 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.35 -0.36 22 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.52 -0.35 22 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 4.75 -0.32 22 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 4.03 -0.30 22 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 3.31 -0.35 21 0 150 0
27NOV26 49.00 C 2.82 2.84 2.81 2.73 -0.22 21 162 724 +162
27NOV26 50.00 C 2.31 2.31 2.04 2.22 -0.21 21 41 386 +25
27NOV26 52.50 C 0.00 0.00 0.00 1.26 -0.15 22 0 667 0
27NOV26 55.00 C 0.00 0.00 0.00 0.70 -0.05 22 0 138 0
27NOV26 57.50 C 0.00 0.00 0.00 0.34 -0.05 22 0 26 0
27NOV26 60.00 C 0.00 0.00 0.00 0.15 -0.03 22 0 75 0
27NOV26 62.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 197 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 -0.01 22 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
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 22.15 -0.29 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 21.15 -0.29 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 20.15 -0.29 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.14 -0.30 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.14 -0.30 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.15 -0.29 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.15 -0.30 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.15 -0.30 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.15 -0.30 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.16 -0.31 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.16 -0.33 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.18 -0.34 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.20 -0.36 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.23 -0.39 21 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 8.32 -0.38 21 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 7.44 -0.37 21 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 6.59 -0.36 21 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 5.79 -0.35 21 0 224 0
30DEC26 46.00 C 4.69 4.69 4.69 5.04 -0.33 21 15 150 +15
30DEC26 47.00 C 4.00 4.00 4.00 4.35 -0.31 21 15 49 +14
30DEC26 48.00 C 0.00 0.00 0.00 3.60 -0.28 20 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 3.05 -0.25 20 0 147 0
30DEC26 50.00 C 0.00 0.00 0.00 2.55 -0.31 21 0 143 0
30DEC26 52.50 C 0.00 0.00 0.00 1.57 -0.16 21 0 636 0
30DEC26 55.00 C 0.00 0.00 0.00 0.95 -0.10 22 0 297 0
30DEC26 57.50 C 0.00 0.00 0.00 0.52 -0.08 22 0 107 0
30DEC26 60.00 C 0.00 0.00 0.00 0.27 -0.04 22 0 27 0
30DEC26 62.50 C 0.21 0.21 0.21 0.13 -0.03 22 45 45 +45
30DEC26 65.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 23 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 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 19.28 -0.16 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.30 -0.14 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.25 -0.19 18 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.27 -0.18 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.40 -0.09 26 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 14.34 -0.18 20 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.38 -0.21 20 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.44 -0.19 20 0 10 0
30MAR27 39.00 C 0.00 0.00 0.00 11.51 -0.19 20 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.59 -0.17 20 0 61 0
30MAR27 41.00 C 0.00 0.00 0.00 9.71 -0.18 20 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 8.89 -0.36 21 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 8.07 -0.35 21 0 110 0
30MAR27 44.00 C 0.00 0.00 0.00 7.29 -0.32 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 6.54 -0.32 21 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 5.85 -0.30 21 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 5.20 -0.27 21 0 195 0
30MAR27 48.00 C 4.20 4.20 4.20 4.66 -0.19 21 15 213 +15
30MAR27 49.00 C 3.74 3.74 3.74 3.94 -0.21 20 8 52 -8
30MAR27 50.00 C 3.35 3.35 3.35 3.45 -0.19 20 8 258 0
30MAR27 52.50 C 0.00 0.00 0.00 2.43 -0.16 21 0 307 0
30MAR27 55.00 C 0.00 0.00 0.00 1.70 -0.11 21 0 122 0
30MAR27 57.50 C 0.00 0.00 0.00 1.12 -0.09 21 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.71 -0.07 21 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.43 -0.05 21 0 59 0
30MAR27 65.00 C 0.00 0.00 0.00 0.26 -0.03 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.15 -0.02 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 17.54 -0.08 22 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 16.57 -0.09 21 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.62 -0.09 21 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.67 -0.09 20 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 13.74 -0.09 20 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 12.82 -0.10 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.91 -0.12 20 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.04 -0.16 20 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 10.15 -0.24 19 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 9.48 -0.43 21 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 8.71 -0.43 21 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 7.96 -0.43 21 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.27 -0.42 21 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 6.60 -0.41 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 5.80 -0.40 20 0 130 0
29JUN27 48.00 C 0.00 0.00 0.00 5.23 -0.38 20 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 4.71 -0.38 20 0 22 0
29JUN27 50.00 C 4.00 4.00 3.96 4.23 -0.34 20 17 111 +15
29JUN27 52.50 C 0.00 0.00 0.00 3.21 -0.27 21 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.39 -0.22 21 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 1.77 -0.15 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.25 -0.16 21 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 0.87 -0.18 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.59 -0.15 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.40 -0.11 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.27 -0.08 21 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.18 -0.05 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.12 -0.04 21 0 0 0
TOTAL CALL 1,622 26,976 +908
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 218 0 180 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 189 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 162 0 179 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 149 0 564 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 136 0 305 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 124 0 256 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 112 0 451 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 676 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 250 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 531 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 886 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 666 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 951 0
28AUG26 48.00 P 0.01 0.05 0.01 0.02 0.00 32 269 1,261 +170
28AUG26 49.00 P 0.08 0.15 0.08 0.11 0.00 30 70 809 -70
28AUG26 50.00 P 0.37 0.55 0.37 0.44 +0.07 30 326 1,100 +144
28AUG26 52.50 P 2.79 2.79 2.59 2.50 +0.30 0 68 360 +16
28AUG26 55.00 P 0.00 0.00 0.00 5.00 +0.26 0 0 55 0
28AUG26 57.50 P 0.00 0.00 0.00 7.50 +0.40 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 10.00 +0.18 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.50 +0.24 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 15.00 +0.24 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.50 +0.20 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.00 +0.18 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.50 +0.20 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 25.00 +0.20 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 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 48 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 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 35 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 564 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 202 0
29SEP26 43.00 P 0.10 0.10 0.09 0.02 0.00 22 205 615 +60
29SEP26 44.00 P 0.11 0.13 0.11 0.05 +0.01 22 105 479 0
29SEP26 45.00 P 0.17 0.17 0.16 0.11 +0.02 23 99 481 +44
29SEP26 46.00 P 0.23 0.27 0.23 0.21 +0.03 22 206 576 +66
29SEP26 47.00 P 0.40 0.44 0.40 0.38 +0.05 22 42 731 +2
29SEP26 48.00 P 0.00 0.00 0.00 0.62 +0.06 22 0 1,069 0
29SEP26 49.00 P 0.86 0.90 0.86 0.99 +0.09 22 129 303 +51
29SEP26 50.00 P 1.32 1.34 1.31 1.46 +0.11 22 178 825 +178
29SEP26 52.50 P 3.31 3.41 3.23 3.20 +0.23 23 135 940 +135
29SEP26 55.00 P 0.00 0.00 0.00 5.33 +0.19 21 0 645 0
29SEP26 57.50 P 0.00 0.00 0.00 7.76 +0.39 22 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 10.19 +0.20 0 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 12.60 +0.12 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.10 +0.11 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.60 +0.13 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.09 +0.11 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.58 +0.11 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.08 +0.11 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.05 0.00 22 0 32 0
29OCT26 43.00 P 0.18 0.18 0.18 0.10 +0.02 22 15 195 0
29OCT26 44.00 P 0.00 0.00 0.00 0.17 +0.02 22 0 458 0
29OCT26 45.00 P 0.00 0.00 0.00 0.29 +0.04 22 0 142 0
29OCT26 46.00 P 0.49 0.49 0.49 0.46 +0.05 22 2 303 +2
29OCT26 47.00 P 0.72 0.72 0.72 0.69 +0.06 22 30 504 -30
29OCT26 48.00 P 1.08 1.08 1.08 0.99 +0.09 21 2 167 +2
29OCT26 49.00 P 1.44 1.44 1.44 1.37 +0.11 21 1 205 +1
29OCT26 50.00 P 1.80 1.80 1.80 1.86 +0.11 21 50 196 +50
29OCT26 52.50 P 3.59 3.59 3.51 3.46 +0.16 21 45 555 +45
29OCT26 55.00 P 0.00 0.00 0.00 5.51 +0.20 22 0 661 0
29OCT26 57.50 P 0.00 0.00 0.00 7.80 +0.37 21 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 10.23 +0.24 0 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 12.63 +0.15 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.11 +0.12 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.60 +0.12 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.10 +0.12 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.59 +0.12 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.14 +0.17 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.15 +0.02 22 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.23 +0.03 22 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 0.36 +0.05 22 0 253 0
27NOV26 45.00 P 0.54 0.60 0.54 0.53 +0.06 22 6 125 +5
27NOV26 46.00 P 0.00 0.00 0.00 0.76 +0.09 22 0 34 0
27NOV26 47.00 P 1.07 1.07 1.07 1.03 +0.09 22 2 75 0
27NOV26 48.00 P 0.00 0.00 0.00 1.37 +0.10 22 0 140 0
27NOV26 49.00 P 0.00 0.00 0.00 1.80 +0.14 22 0 177 0
27NOV26 50.00 P 2.15 2.15 2.15 2.30 +0.16 22 6 384 +6
27NOV26 52.50 P 3.94 3.96 3.94 3.87 +0.23 23 45 1,511 +45
27NOV26 55.00 P 0.00 0.00 0.00 5.78 +0.23 23 0 1,230 0
27NOV26 57.50 P 0.00 0.00 0.00 7.91 +0.37 22 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 10.36 +0.25 25 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 12.78 +0.26 26 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 15.21 +0.22 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.60 +0.12 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.10 +0.11 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.59 +0.12 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 25.14 +0.17 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 21 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 452 0
30DEC26 41.00 P 0.00 0.00 0.00 0.15 +0.02 22 0 300 0
30DEC26 42.00 P 0.32 0.32 0.32 0.23 +0.03 22 15 330 0
30DEC26 43.00 P 0.42 0.42 0.42 0.34 +0.04 21 15 226 -4
30DEC26 44.00 P 0.00 0.00 0.00 0.49 +0.05 21 0 282 0
30DEC26 45.00 P 0.00 0.00 0.00 0.69 +0.06 22 0 257 0
30DEC26 46.00 P 0.00 0.00 0.00 0.93 +0.07 22 0 162 0
30DEC26 47.00 P 0.00 0.00 0.00 1.25 +0.10 22 0 51 0
30DEC26 48.00 P 1.55 1.55 1.55 1.62 +0.12 22 1 46 +1
30DEC26 49.00 P 0.00 0.00 0.00 2.06 +0.15 22 0 598 0
30DEC26 50.00 P 0.00 0.00 0.00 2.56 +0.18 22 0 81 0
30DEC26 52.50 P 0.00 0.00 0.00 4.10 +0.24 22 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 6.01 +0.46 23 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 8.17 +0.31 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.45 +0.25 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.78 +0.17 24 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.21 +0.22 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.62 +0.14 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.10 +0.11 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.59 +0.11 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.14 +0.15 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 21 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 0.00 21 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.05 0.00 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.19 +0.03 21 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.27 +0.03 21 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.37 +0.04 21 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.49 +0.04 21 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.67 +0.07 21 0 78 0
30MAR27 44.00 P 0.00 0.00 0.00 0.90 +0.09 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.13 +0.08 21 0 207 0
30MAR27 46.00 P 0.00 0.00 0.00 1.44 +0.10 21 0 120 0
30MAR27 47.00 P 0.00 0.00 0.00 1.78 +0.12 21 0 68 0
30MAR27 48.00 P 0.00 0.00 0.00 2.17 +0.12 21 0 180 0
30MAR27 49.00 P 2.52 2.52 2.52 2.63 +0.15 21 51 93 +51
30MAR27 50.00 P 3.03 3.27 3.02 3.14 +0.18 21 131 333 +131
30MAR27 52.50 P 0.00 0.00 0.00 4.51 +0.23 21 0 236 0
30MAR27 55.00 P 0.00 0.00 0.00 6.43 +0.29 22 0 13 0
30MAR27 57.50 P 0.00 0.00 0.00 8.24 +0.33 21 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 10.69 +0.30 24 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 12.89 +0.16 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.32 +0.24 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.73 +0.25 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.20 +0.21 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.60 +0.11 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.14 +0.15 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.07 0.00 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.20 -0.01 21 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.27 -0.02 21 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.37 -0.02 21 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.48 -0.02 21 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.64 0.00 21 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 0.82 0.00 21 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 1.04 -0.02 21 0 89 0
29JUN27 44.00 P 0.00 0.00 0.00 1.28 -0.02 21 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.58 0.00 21 0 34 0
29JUN27 46.00 P 0.00 0.00 0.00 1.90 0.00 21 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 2.29 +0.03 21 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.70 +0.04 21 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 3.17 +0.06 22 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 3.67 +0.06 22 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 5.14 +0.09 22 0 81 0
29JUN27 55.00 P 0.00 0.00 0.00 6.85 +0.13 22 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 8.80 +0.19 23 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.96 +0.25 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 13.12 +0.16 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.39 +0.11 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.73 +0.10 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.20 +0.15 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.60 +0.11 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 25.14 +0.15 0 0 0 0
TOTAL PUT 2,249 35,289 +1,101
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 228.200
28AUG26 132.50 C 0.00 0.00 0.00 95.72 +4.99 0 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 93.22 +4.99 0 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 90.72 +4.99 0 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 88.22 +4.99 0 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 85.72 +4.99 0 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 83.22 +4.99 0 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 80.72 +4.98 0 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 78.22 +4.98 0 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 75.72 +4.98 0 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 73.22 +4.98 0 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 71.56 +5.82 300 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 69.06 +5.82 290 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 66.56 +5.82 279 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 64.06 +5.82 268 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 60.73 +4.99 129 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 58.23 +4.99 122 0 60 0
28AUG26 172.50 C 0.00 0.00 0.00 55.73 +4.99 115 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 53.23 +4.99 108 0 85 0
28AUG26 177.50 C 0.00 0.00 0.00 50.73 +4.99 100 0 60 0
28AUG26 180.00 C 0.00 0.00 0.00 48.23 +4.99 93 0 101 0
28AUG26 182.50 C 0.00 0.00 0.00 45.73 +4.99 85 0 125 0
28AUG26 185.00 C 0.00 0.00 0.00 43.23 +4.99 76 0 72 0
28AUG26 187.50 C 0.00 0.00 0.00 40.73 +4.98 0 0 28 0
28AUG26 190.00 C 0.00 0.00 0.00 38.23 +4.98 0 0 172 0
28AUG26 192.50 C 0.00 0.00 0.00 35.73 +4.98 0 0 50 0
28AUG26 195.00 C 0.00 0.00 0.00 33.23 +4.98 0 0 79 0
28AUG26 197.50 C 0.00 0.00 0.00 30.73 +4.98 0 0 115 0
28AUG26 200.00 C 0.00 0.00 0.00 28.23 +4.97 0 0 117 0
28AUG26 205.00 C 0.00 0.00 0.00 23.23 +4.92 0 0 249 0
28AUG26 210.00 C 0.00 0.00 0.00 18.25 +4.75 45 0 167 0
28AUG26 215.00 C 0.00 0.00 0.00 13.36 +4.26 46 0 192 0
28AUG26 220.00 C 8.65 8.65 8.65 8.78 +3.17 45 1 187 +1
28AUG26 225.00 C 7.30 7.30 5.10 4.96 +2.22 45 3 475 -3
28AUG26 230.00 C 3.68 3.68 2.50 2.38 +1.18 47 46 231 +15
28AUG26 235.00 C 1.79 2.04 0.95 0.88 +0.41 46 92 533 +31
28AUG26 240.00 C 0.00 0.00 0.00 0.25 +0.10 46 0 94 0
28AUG26 245.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 143 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 215 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 55 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 63 0 57 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 96.06 +4.99 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 93.57 +4.99 50 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 91.07 +4.98 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 88.58 +4.99 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 86.09 +4.99 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 83.60 +4.99 46 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 81.10 +4.98 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 78.61 +4.99 39 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 76.12 +4.99 41 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 73.63 +4.99 41 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 71.56 +5.41 64 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 69.06 +5.39 62 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 66.56 +5.38 59 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 64.06 +5.35 57 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 61.19 +4.96 39 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 58.71 +4.86 38 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 56.24 +4.84 39 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 54.48 +5.34 55 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 51.73 +5.27 48 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 49.24 +4.67 46 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 46.65 +4.47 42 0 546 0
29SEP26 185.00 C 0.00 0.00 0.00 45.12 +5.80 52 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 41.74 +4.73 39 0 36 0
29SEP26 190.00 C 0.00 0.00 0.00 39.34 +4.61 38 0 21 0
29SEP26 192.50 C 0.00 0.00 0.00 37.03 +4.52 38 0 66 0
29SEP26 195.00 C 0.00 0.00 0.00 35.35 +5.01 44 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 32.53 +4.31 38 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 30.36 +4.19 38 0 813 0
29SEP26 205.00 C 0.00 0.00 0.00 26.21 +3.92 38 0 55 0
29SEP26 210.00 C 0.00 0.00 0.00 22.33 +3.60 38 0 60 0
29SEP26 215.00 C 0.00 0.00 0.00 18.77 +3.25 38 0 24 0
29SEP26 220.00 C 0.00 0.00 0.00 15.56 +3.12 38 0 22 0
29SEP26 225.00 C 0.00 0.00 0.00 12.62 +2.43 38 0 77 0
29SEP26 230.00 C 0.00 0.00 0.00 10.28 +2.12 38 0 154 0
29SEP26 235.00 C 8.50 8.50 8.50 8.26 +1.74 39 1 264 0
29SEP26 240.00 C 6.31 8.18 6.31 6.56 +1.54 39 159 154 +88
29SEP26 245.00 C 0.00 0.00 0.00 5.06 +1.24 39 0 2 0
29SEP26 250.00 C 4.70 4.70 4.70 3.85 +0.99 39 12 132 0
29SEP26 255.00 C 3.14 3.14 3.14 2.88 +0.76 39 1 24 +1
29SEP26 260.00 C 0.00 0.00 0.00 2.13 +0.59 39 0 4 0
29SEP26 265.00 C 0.00 0.00 0.00 1.56 +0.45 39 0 60 0
29SEP26 270.00 C 0.00 0.00 0.00 1.12 +0.35 39 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 0.78 +0.24 38 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 81.49 +4.96 39 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 79.01 +4.95 38 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 76.54 +4.94 38 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 74.07 +4.53 38 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 71.62 +4.57 39 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 70.24 +5.81 56 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 67.48 +5.38 51 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 65.04 +5.28 49 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 62.62 +5.25 48 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 60.30 +5.39 48 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 57.81 +5.17 46 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 55.46 +5.24 45 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 53.11 +4.97 44 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 50.78 +5.13 44 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 48.70 +4.98 44 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 46.21 +4.68 42 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 44.25 +5.13 43 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 42.04 +4.99 43 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 39.83 +4.79 42 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 37.72 +4.63 41 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 35.04 +3.85 38 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 33.08 +3.73 38 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 29.33 +3.48 38 0 32 0
29OCT26 210.00 C 0.00 0.00 0.00 25.83 +3.21 38 0 53 0
29OCT26 215.00 C 0.00 0.00 0.00 22.59 +3.18 38 0 38 0
29OCT26 220.00 C 0.00 0.00 0.00 19.70 +2.90 39 0 106 0
29OCT26 225.00 C 0.00 0.00 0.00 17.12 +2.67 39 0 150 0
29OCT26 230.00 C 0.00 0.00 0.00 14.58 +2.16 39 0 4 0
29OCT26 235.00 C 14.00 14.00 12.30 12.71 +2.03 39 14 14 +13
29OCT26 240.00 C 11.08 11.08 11.08 10.74 +1.67 39 2 103 +2
29OCT26 245.00 C 9.47 9.47 9.47 9.02 +1.44 39 2 17 +2
29OCT26 250.00 C 9.31 9.31 8.11 7.53 +1.24 39 20 65 +19
29OCT26 255.00 C 7.99 7.99 6.96 6.24 +1.05 39 35 35 +35
29OCT26 260.00 C 6.68 6.68 6.68 5.14 +0.88 39 19 49 +19
29OCT26 265.00 C 0.00 0.00 0.00 4.21 +0.73 39 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 3.43 +0.69 39 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 2.70 +0.49 38 0 10 0
27NOV26 167.50 C 0.00 0.00 0.00 64.03 +5.47 47 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 61.83 +5.40 47 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 59.45 +5.25 46 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 56.98 +4.89 44 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 54.78 +4.94 44 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 52.63 +4.94 44 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 50.48 +4.83 43 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 48.37 +4.78 43 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 46.49 +4.90 43 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 44.29 +4.60 42 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 42.50 +4.67 43 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 40.54 +4.52 43 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 38.69 +4.43 42 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 36.22 +3.67 40 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 32.76 +3.45 40 0 23 0
27NOV26 210.00 C 0.00 0.00 0.00 29.52 +3.25 40 0 41 0
27NOV26 215.00 C 0.00 0.00 0.00 26.50 +3.34 40 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 23.57 +2.86 40 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 21.09 +2.73 40 0 45 0
27NOV26 230.00 C 0.00 0.00 0.00 18.70 +2.37 40 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 16.48 +1.97 40 0 8 0
27NOV26 240.00 C 0.00 0.00 0.00 14.82 +1.92 41 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 13.14 +1.91 41 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 11.53 +1.67 41 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 10.05 +1.49 41 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 8.74 +1.33 41 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 7.57 +1.18 41 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 6.54 +1.04 41 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 5.64 +0.93 41 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 97.18 +4.93 40 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 94.74 +4.91 40 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 92.32 +4.90 40 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 89.90 +4.88 40 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 87.49 +4.85 40 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 85.10 +4.83 40 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 84.54 +5.71 55 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 80.35 +4.78 40 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 79.75 +6.49 53 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 77.26 +6.29 51 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 74.87 +6.17 50 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 72.40 +5.95 48 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 70.26 +5.08 48 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 67.60 +5.34 46 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 65.30 +5.16 45 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 63.31 +5.64 45 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 61.39 +5.41 46 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 58.94 +5.08 44 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 56.74 +5.17 44 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 54.38 +4.69 42 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 52.99 +5.16 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 50.47 +4.63 42 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 48.57 +4.44 42 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 46.64 +4.47 42 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 44.74 +4.33 42 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 43.07 +4.37 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 41.32 +4.29 42 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 39.58 +4.17 42 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 35.60 +2.51 40 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 32.51 +3.35 40 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 29.67 +3.22 40 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 26.89 +2.73 40 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 24.44 +2.78 40 0 2 0
30DEC26 230.00 C 0.00 0.00 0.00 22.01 +2.35 40 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 19.84 +1.82 40 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 18.27 +2.90 41 0 3 0
30DEC26 245.00 C 17.16 17.16 17.16 15.53 +1.22 39 15 15 +15
30DEC26 250.00 C 0.00 0.00 0.00 14.68 +1.65 41 0 0 0
30DEC26 255.00 C 14.02 14.02 14.02 12.52 +0.91 40 15 15 +15
30DEC26 260.00 C 12.65 12.65 12.65 11.28 +1.26 40 15 46 +15
30DEC26 265.00 C 0.00 0.00 0.00 10.47 +1.31 41 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 9.30 +1.42 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 8.14 +1.17 41 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 98.80 +4.80 41 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 96.49 +4.78 41 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 94.19 +4.76 41 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 91.90 +4.72 41 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 89.64 +4.69 41 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 87.40 +4.66 41 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 85.18 +4.62 41 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 82.98 +4.58 41 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 80.81 +4.54 41 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 78.66 +4.49 41 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 76.54 +4.45 41 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 74.45 +4.40 41 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 72.39 +4.36 41 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 70.35 +4.30 41 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 68.35 +4.25 41 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 66.38 +4.19 41 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 64.44 +4.13 41 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 62.53 +4.07 41 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 60.66 +4.01 41 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 58.82 +3.95 41 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 57.02 +3.89 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 55.25 +3.82 41 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 54.76 +5.00 43 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 52.70 +4.57 42 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 51.25 +4.71 43 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 47.69 +2.51 39 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 47.68 +4.17 42 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 46.11 +4.20 42 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 43.11 +4.04 42 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 40.50 +4.15 42 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 36.96 +3.16 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 34.50 +2.96 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 32.03 +2.70 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 29.81 +2.55 41 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 27.74 +2.41 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 25.75 +2.22 41 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 23.93 +2.08 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 22.23 +1.94 41 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 20.70 +1.89 41 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 19.21 +2.37 41 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 17.61 +1.80 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 16.33 +2.05 41 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 14.63 +1.49 41 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 100.87 +4.67 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 98.68 +4.64 41 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 96.51 +4.61 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 94.36 +4.57 41 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 92.24 +4.54 41 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 90.14 +4.50 41 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 88.06 +4.46 41 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 86.01 +4.41 41 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 83.99 +4.37 41 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 81.99 +4.32 41 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 80.02 +4.27 41 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 78.08 +4.23 41 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 76.17 +4.18 41 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 74.29 +4.13 41 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 72.44 +4.08 41 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 70.62 +2.98 41 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 68.83 +3.98 41 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 67.07 +3.92 41 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 65.34 +2.96 41 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 63.64 +2.94 41 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 61.97 +2.93 41 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 60.34 +2.92 41 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 58.73 +2.90 41 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 58.60 +4.33 43 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 57.01 +4.26 43 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 54.11 +2.85 41 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 53.94 +4.13 43 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 52.45 +4.06 43 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 49.58 +4.42 43 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 46.84 +3.96 43 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 43.57 +3.00 42 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 41.12 +3.15 42 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 38.79 +2.81 42 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 36.59 +2.66 42 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 34.59 +2.60 42 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 32.65 +2.49 42 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 30.81 +2.37 42 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 29.07 +2.27 42 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 27.42 +2.16 42 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 25.85 +2.18 42 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 24.24 +1.95 42 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 22.81 +1.86 42 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 21.42 +2.35 42 0 0 0
TOTAL CALL 452 12,071 +268
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 243 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 220 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 212 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 205 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 0.01 0.00 197 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 190 0 33 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 176 0 165 0
28AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 169 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 162 0 203 0
28AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 156 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 149 0 58 0
28AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 143 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 136 0 58 0
28AUG26 172.50 P 0.00 0.00 0.00 0.01 0.00 130 0 41 0
28AUG26 175.00 P 0.00 0.00 0.00 0.01 0.00 124 0 50 0
28AUG26 177.50 P 0.00 0.00 0.00 0.01 0.00 118 0 154 0
28AUG26 180.00 P 0.00 0.00 0.00 0.01 0.00 112 0 166 0
28AUG26 182.50 P 0.00 0.00 0.00 0.01 0.00 106 0 116 0
28AUG26 185.00 P 0.00 0.00 0.00 0.01 0.00 100 0 64 0
28AUG26 187.50 P 0.00 0.00 0.00 0.01 0.00 94 0 172 0
28AUG26 190.00 P 0.00 0.00 0.00 0.01 0.00 88 0 292 0
28AUG26 192.50 P 0.00 0.00 0.00 0.01 0.00 82 0 79 0
28AUG26 195.00 P 0.00 0.00 0.00 0.01 0.00 77 0 131 0
28AUG26 197.50 P 0.00 0.00 0.00 0.01 0.00 71 0 106 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 65 0 361 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 -0.05 54 0 85 0
28AUG26 210.00 P 0.00 0.00 0.00 0.02 -0.23 46 0 219 0
28AUG26 215.00 P 0.00 0.00 0.00 0.13 -0.70 46 0 90 0
28AUG26 220.00 P 0.47 0.64 0.47 0.53 -1.60 45 17 210 -10
28AUG26 225.00 P 0.00 0.00 0.00 1.67 -2.94 45 0 161 0
28AUG26 230.00 P 2.70 2.70 2.70 3.95 -3.81 44 15 47 +15
28AUG26 235.00 P 0.00 0.00 0.00 7.40 -4.82 41 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 12.02 -4.88 46 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 16.83 -4.98 45 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 21.80 -5.00 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 26.80 -5.00 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 31.80 -5.00 0 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 36.80 -5.00 0 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 41.80 -5.00 0 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 46.80 -5.00 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 41 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.03 -0.03 39 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.05 -0.04 39 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.07 -0.06 39 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.10 -0.08 39 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.14 -0.11 39 0 436 0
29SEP26 180.00 P 0.41 0.41 0.41 0.18 -0.17 38 10 493 0
29SEP26 182.50 P 0.00 0.00 0.00 0.26 -0.20 38 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 0.35 -0.25 38 0 44 0
29SEP26 187.50 P 0.00 0.00 0.00 0.47 -0.31 38 0 53 0
29SEP26 190.00 P 0.00 0.00 0.00 0.62 -0.39 38 0 410 0
29SEP26 192.50 P 0.00 0.00 0.00 0.80 -0.46 38 0 38 0
29SEP26 195.00 P 0.00 0.00 0.00 1.03 -0.62 38 0 57 0
29SEP26 197.50 P 1.40 1.40 1.40 1.33 -0.65 39 15 146 +15
29SEP26 200.00 P 1.69 1.78 1.64 1.65 -0.72 39 111 134 +18
29SEP26 205.00 P 2.58 2.58 2.58 2.43 -1.03 38 3 53 0
29SEP26 210.00 P 3.02 3.37 3.02 3.50 -1.33 38 10 168 +8
29SEP26 215.00 P 0.00 0.00 0.00 4.87 -1.72 38 0 5 0
29SEP26 220.00 P 0.00 0.00 0.00 6.63 -2.14 38 0 75 0
29SEP26 225.00 P 7.78 7.78 7.78 8.80 -2.55 38 1 113 +1
29SEP26 230.00 P 0.00 0.00 0.00 11.45 -2.79 38 0 76 0
29SEP26 235.00 P 0.00 0.00 0.00 14.52 -3.03 39 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 17.59 -3.50 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 21.12 -3.83 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 24.98 -4.07 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 29.07 -4.28 38 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 33.37 -4.45 38 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 37.83 -5.13 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 42.33 -5.19 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 47.02 -5.28 36 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.03 -0.03 38 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.04 -0.04 38 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.06 -0.05 39 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.08 -0.06 38 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.11 -0.08 38 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.14 -0.10 38 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 0.19 -0.13 38 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.24 -0.16 38 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.32 -0.20 38 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.40 -0.24 38 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.52 -0.28 38 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.64 -0.35 38 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.80 -0.40 38 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 0.99 -0.47 38 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 1.19 -0.53 38 0 45 0
29OCT26 185.00 P 0.00 0.00 0.00 1.46 -0.62 38 0 30 0
29OCT26 187.50 P 0.00 0.00 0.00 1.72 -0.73 38 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 2.08 -0.80 38 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 2.44 -0.93 38 0 41 0
29OCT26 195.00 P 0.00 0.00 0.00 2.87 -0.92 38 0 70 0
29OCT26 197.50 P 0.00 0.00 0.00 3.37 -0.99 38 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 3.90 -1.09 39 0 21 0
29OCT26 205.00 P 0.00 0.00 0.00 5.10 -1.35 38 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 6.44 -1.69 38 0 15 0
29OCT26 215.00 P 8.13 8.13 8.13 8.13 -2.11 38 1 13 +1
29OCT26 220.00 P 0.00 0.00 0.00 10.41 -2.09 39 0 0 0
29OCT26 225.00 P 13.28 13.28 12.51 12.51 -2.76 38 21 19 +19
29OCT26 230.00 P 15.16 15.16 15.16 15.16 -2.93 38 2 2 +2
29OCT26 235.00 P 0.00 0.00 0.00 18.26 -2.97 39 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 21.20 -3.33 38 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 24.67 -3.42 39 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 28.03 -3.84 38 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 31.82 -3.95 38 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 35.72 -4.22 38 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 40.44 -4.37 40 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 44.27 -4.93 39 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 48.82 -4.96 40 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 1.09 -0.34 40 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 1.28 -0.42 40 0 1 0
27NOV26 172.50 P 0.00 0.00 0.00 1.52 -0.45 40 0 0 0
27NOV26 175.00 P 2.15 2.15 2.15 1.79 -0.50 40 1 14 0
27NOV26 177.50 P 0.00 0.00 0.00 2.07 -0.60 40 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 2.42 -0.63 40 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 2.79 -0.70 40 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 3.17 -0.83 40 0 8 0
27NOV26 187.50 P 0.00 0.00 0.00 3.64 -0.86 40 0 11 0
27NOV26 190.00 P 0.00 0.00 0.00 4.15 -1.08 40 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 4.65 -0.97 40 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 5.41 -0.84 41 0 34 0
27NOV26 197.50 P 0.00 0.00 0.00 5.76 -1.20 40 0 38 0
27NOV26 200.00 P 0.00 0.00 0.00 6.40 -1.31 40 0 24 0
27NOV26 205.00 P 0.00 0.00 0.00 7.88 -1.56 40 0 15 0
27NOV26 210.00 P 0.00 0.00 0.00 9.58 -1.83 40 0 0 0
27NOV26 215.00 P 11.57 11.57 11.57 11.59 -1.90 40 15 30 +15
27NOV26 220.00 P 12.91 13.05 12.91 13.81 -2.26 40 30 31 +30
27NOV26 225.00 P 0.00 0.00 0.00 16.29 -2.49 40 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 18.99 -2.71 40 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 21.91 -2.70 41 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 24.69 -3.14 40 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 28.03 -3.21 40 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 31.41 -3.42 40 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 35.40 -3.16 41 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 39.34 -3.68 42 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 42.77 -4.26 41 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 46.84 -4.38 41 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 50.80 -4.74 40 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.14 -0.07 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.18 -0.08 40 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.23 -0.09 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.29 -0.11 40 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 0.35 -0.14 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.44 -0.15 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.52 -0.20 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.64 -0.21 40 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.77 -0.24 40 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 0.90 -0.30 40 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 1.08 -0.32 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 1.27 -0.36 40 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 1.46 -0.45 40 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 1.72 -0.46 40 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 1.99 -0.51 40 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 2.27 -0.61 40 0 26 0
30DEC26 172.50 P 0.00 0.00 0.00 2.61 -0.65 40 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 2.99 -0.66 40 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 3.37 -0.79 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 3.78 -0.89 40 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 4.29 -0.89 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 4.80 -0.98 40 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 5.31 -1.13 40 0 216 0
30DEC26 190.00 P 0.00 0.00 0.00 5.75 -1.15 40 0 204 0
30DEC26 192.50 P 0.00 0.00 0.00 6.39 -1.17 40 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 7.07 -1.38 40 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 7.84 -1.40 40 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 8.58 -1.52 40 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 10.12 -1.82 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 12.07 -1.97 40 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 14.16 -2.18 40 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 16.47 -2.40 40 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 18.99 -2.60 40 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 21.70 -2.80 40 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 24.61 -2.61 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 27.44 -3.03 40 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 30.69 -3.20 40 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 34.09 -3.33 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 37.63 -3.45 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 41.44 -3.60 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 44.93 -3.94 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 48.61 -4.30 40 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 52.97 -4.29 41 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 0.83 -0.18 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 0.97 -0.20 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.11 -0.27 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.31 -0.27 41 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.51 -0.27 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 1.71 -0.35 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 1.94 -0.40 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.23 -0.40 41 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 2.52 -0.41 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 2.80 -0.53 41 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 3.15 -0.57 41 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 3.55 -0.57 41 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 3.94 -0.60 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 4.34 -0.72 41 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 4.80 -0.79 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 5.33 -0.79 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 5.86 -0.79 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 6.38 -0.93 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 6.94 -1.06 41 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 7.62 -1.06 41 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 8.31 -1.06 41 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 8.99 -1.12 41 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 9.68 -1.29 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 10.46 -1.37 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 11.31 -1.38 41 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 11.96 -1.45 40 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 12.85 -1.49 40 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 13.75 -1.57 40 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 15.65 -1.74 40 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 17.74 -1.90 40 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 20.00 -2.06 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 22.41 -2.22 40 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 24.99 -2.38 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 27.72 -2.53 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 30.64 -2.27 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 33.42 -2.64 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 36.57 -2.77 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 39.74 -3.08 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 42.92 -3.40 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 46.46 -3.30 40 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 50.06 -3.61 40 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 53.77 -3.80 40 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 57.55 -3.82 41 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 1.95 -0.33 41 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 2.20 -0.38 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 2.50 -0.38 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 2.79 -0.38 41 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 3.09 -0.47 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 3.42 -0.54 41 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 3.82 -0.55 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 4.23 -0.55 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 4.64 -0.58 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 5.05 -0.72 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 5.55 -0.76 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 6.09 -0.76 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 6.63 -0.76 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 7.17 -0.84 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 7.72 -0.98 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 8.38 -1.02 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 9.08 -1.02 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 9.78 -1.03 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 10.32 -1.22 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 11.18 -1.24 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 11.96 -1.33 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 12.84 -1.33 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 13.71 -1.34 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 14.59 -1.35 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 15.47 -1.44 41 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 16.35 -1.32 41 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 17.17 -1.55 41 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 18.14 -1.62 41 0 5 0
29JUN27 205.00 P 0.00 0.00 0.00 20.20 -1.40 41 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 22.41 -1.88 41 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 24.77 -2.00 41 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 27.25 -2.14 41 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 29.87 -2.27 41 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 32.62 -2.39 41 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 35.45 -2.11 41 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 37.96 -2.69 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 41.46 -2.41 41 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 44.68 -2.63 41 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 47.99 -2.64 41 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 51.11 -3.02 41 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 54.98 -3.24 41 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 58.60 -3.30 41 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 62.27 -3.33 41 0 0 0
TOTAL PUT 252 14,834 +114
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 6.335
28AUG26 4.50 C 0.00 0.00 0.00 1.84 -0.05 211 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.74 -0.05 199 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.64 -0.05 187 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.54 -0.05 175 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.44 -0.05 164 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.34 -0.05 152 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.09 -0.05 125 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.84 -0.05 97 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.59 -0.04 71 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.34 -0.02 44 0 8 0
28AUG26 6.25 C 0.00 0.00 0.00 0.11 -0.02 30 0 76 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 260 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 307 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 107 0 734 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 128 0 741 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 148 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 166 0 82 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 184 0 43 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 201 0 90 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 217 0 100 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 314 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.85 -0.05 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.75 -0.05 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.65 -0.05 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.55 -0.05 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.45 -0.05 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.35 -0.05 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.10 -0.05 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.86 -0.04 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.62 -0.04 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.40 -0.04 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.23 -0.03 22 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 -0.01 23 0 152 0
29SEP26 7.00 C 0.03 0.03 0.02 0.02 -0.01 23 160 2,818 +160
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.86 -0.05 34 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.77 -0.04 41 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.67 -0.04 39 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.57 -0.05 36 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.47 -0.05 33 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.37 -0.05 31 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.13 -0.04 29 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.89 -0.04 26 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.67 -0.03 25 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.46 -0.03 22 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.20 -0.02 24 0 153 0
29OCT26 6.75 C 0.00 0.00 0.00 0.11 -0.03 23 0 92 0
29OCT26 7.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.03 -0.02 23 0 36 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 50 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.78 -0.05 34 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.68 -0.05 32 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.58 -0.05 29 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.48 -0.05 27 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.39 -0.05 29 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.15 -0.05 26 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.92 -0.05 25 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.71 -0.04 24 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.52 -0.03 23 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.38 -0.02 24 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.19 -0.01 26 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 12 0
27NOV26 7.25 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.05 0.00 26 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.90 -0.05 35 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.80 -0.05 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.70 -0.05 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.60 -0.05 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.51 -0.05 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.41 -0.05 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.18 -0.05 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.96 -0.04 25 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.76 -0.04 24 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.59 -0.03 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.44 -0.03 24 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.32 -0.02 24 0 401 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 -0.02 24 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 0.00 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 25 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 25 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.95 -0.05 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.86 -0.04 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.76 -0.05 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.67 -0.05 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.58 -0.04 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.49 -0.04 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.27 -0.04 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.07 -0.04 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.89 -0.03 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.72 -0.04 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.58 -0.03 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.46 -0.02 24 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.28 -0.02 25 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 -0.03 24 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.01 25 0 12 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.99 -0.04 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.89 -0.04 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.80 -0.04 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.71 -0.03 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.62 -0.03 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.53 -0.03 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.32 -0.02 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.12 -0.02 27 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.93 -0.03 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.77 -0.03 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.63 -0.02 26 0 0 0
29JUN27 6.50 C 0.54 0.54 0.54 0.51 -0.02 25 6 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.40 -0.02 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.32 -0.01 25 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.19 -0.01 25 0 5 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 -0.01 25 0 6 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 0.00 25 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 0.00 25 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 5 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 0.00 25 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 0.00 25 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
TOTAL CALL 166 13,595 +160
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 114 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 155 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 262 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 +0.01 34 0 1,033 0
28AUG26 6.50 P 0.00 0.00 0.00 0.18 +0.02 36 0 460 0
28AUG26 6.75 P 0.00 0.00 0.00 0.42 +0.03 53 0 238 0
28AUG26 7.00 P 0.00 0.00 0.00 0.67 +0.03 76 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.92 +0.03 97 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.17 +0.03 116 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.42 +0.03 135 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.67 +0.03 152 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.92 +0.03 169 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.17 +0.03 185 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.42 +0.03 201 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.67 +0.03 216 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.92 +0.03 230 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.17 +0.03 243 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.42 +0.03 256 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.67 +0.03 269 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.17 +0.03 293 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.67 +0.03 316 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 24 0 78 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 22 0 128 0
29SEP26 6.25 P 0.12 0.12 0.12 0.13 +0.01 22 10 574 +10
29SEP26 6.50 P 0.00 0.00 0.00 0.27 +0.02 23 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.46 +0.02 24 0 299 0
29SEP26 7.00 P 0.00 0.00 0.00 0.68 +0.03 25 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.92 +0.03 27 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.17 +0.03 33 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.42 +0.03 38 0 0 -3
29SEP26 8.00 P 0.00 0.00 0.00 1.67 +0.03 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.92 +0.03 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.17 +0.03 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.42 +0.03 56 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.67 +0.03 60 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.92 +0.03 64 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.17 +0.03 67 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.42 +0.03 71 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.67 +0.03 75 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.17 +0.03 81 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.67 +0.03 87 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.17 +0.03 93 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.67 +0.03 99 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 0.04 -0.01 22 0 59 0
29OCT26 6.00 P 0.00 0.00 0.00 0.10 0.00 23 0 67 0
29OCT26 6.25 P 0.20 0.20 0.20 0.19 0.00 23 30 161 +30
29OCT26 6.50 P 0.00 0.00 0.00 0.33 0.00 23 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.51 +0.02 25 0 10 0
29OCT26 7.00 P 0.00 0.00 0.00 0.71 +0.02 25 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 0.93 +0.03 25 0 2 0
29OCT26 7.50 P 0.00 0.00 0.00 1.17 +0.03 26 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.42 +0.03 30 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 1.67 +0.03 33 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.92 +0.03 37 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.17 +0.03 40 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.42 +0.03 44 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.67 +0.03 47 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.92 +0.03 50 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 0.00 25 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.09 +0.01 25 0 7 0
27NOV26 6.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 6 0
27NOV26 6.25 P 0.00 0.00 0.00 0.26 +0.01 25 0 40 0
27NOV26 6.50 P 0.00 0.00 0.00 0.38 +0.01 24 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.55 +0.01 24 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 0.74 +0.03 25 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.95 +0.03 25 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.17 +0.03 23 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.42 +0.03 26 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.67 +0.03 29 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.92 +0.03 32 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.17 +0.03 35 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.42 +0.03 38 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.67 +0.03 41 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.92 +0.03 43 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 27 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 0.00 22 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 +0.01 25 0 11 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 +0.01 24 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 40 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 +0.02 24 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.42 +0.02 24 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.58 +0.02 24 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 0.77 +0.03 24 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 0.97 +0.03 24 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.18 +0.03 23 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.42 +0.02 24 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.67 +0.03 26 0 96 0
30DEC26 8.25 P 0.00 0.00 0.00 1.92 +0.03 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.17 +0.03 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.42 +0.03 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.67 +0.03 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.92 +0.03 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.17 +0.03 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.42 +0.03 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.67 +0.03 45 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.17 +0.03 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.67 +0.03 53 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 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 0.00 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 24 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.20 0.00 25 0 85 0
30MAR27 6.00 P 0.00 0.00 0.00 0.29 -0.01 25 0 143 0
30MAR27 6.25 P 0.00 0.00 0.00 0.40 -0.01 25 0 7 0
30MAR27 6.50 P 0.00 0.00 0.00 0.51 -0.03 24 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.66 0.00 24 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.84 +0.02 24 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 1.03 +0.03 24 0 127 0
30MAR27 7.50 P 0.00 0.00 0.00 1.23 +0.03 24 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.44 +0.03 23 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.67 0.00 22 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.92 +0.02 25 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.17 +0.03 27 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.42 +0.03 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.67 +0.03 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.92 +0.03 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.17 +0.03 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.42 +0.03 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.67 +0.03 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.17 +0.03 41 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.67 +0.03 44 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.07 0.00 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 0.11 +0.01 25 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.12 0.00 25 0 27 0
29JUN27 5.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.21 0.00 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.29 +0.01 24 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.40 +0.02 24 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.52 +0.02 24 0 74 0
29JUN27 6.25 P 0.62 0.62 0.61 0.64 +0.01 23 100 167 +100
29JUN27 6.50 P 0.00 0.00 0.00 0.79 +0.01 23 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.96 +0.01 23 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.14 +0.01 23 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.33 +0.01 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.53 +0.02 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.74 +0.02 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.95 +0.02 17 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.17 +0.02 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.62 +0.02 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.08 +0.02 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.32 +0.03 0 0 0 0
TOTAL PUT 140 10,798 +137
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 92.600
28AUG26 35.00 C 0.00 0.00 0.00 57.64 -1.48 511 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 56.64 -1.30 497 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 55.64 -1.37 483 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 54.64 -1.77 470 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 53.64 -1.47 457 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 52.64 -1.48 444 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 51.64 -1.48 431 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 50.64 -1.49 419 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 49.64 -1.86 407 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 48.64 -1.62 396 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 47.64 -1.74 384 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 46.64 -1.38 373 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 45.64 -1.60 362 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 44.65 -1.47 363 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 43.65 -1.87 352 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 42.65 -1.75 342 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 40.15 -1.71 316 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 37.65 -1.73 292 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 35.15 -1.70 269 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 32.65 -1.78 247 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 30.15 -1.48 225 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 27.65 -1.46 205 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 25.16 -1.71 191 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 22.66 -1.30 171 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 20.16 -1.59 152 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 17.66 -1.32 133 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 15.17 -1.34 118 0 1,308 0
28AUG26 80.00 C 13.50 13.55 12.60 12.60 -1.43 0 102 2,067 -2
28AUG26 82.50 C 11.30 11.30 11.30 10.18 -0.94 84 2 2,311 -2
28AUG26 85.00 C 8.52 8.52 8.52 7.71 -1.18 70 100 1,063 -100
28AUG26 87.50 C 5.65 6.05 5.65 5.15 -1.04 41 4 1,680 -4
28AUG26 90.00 C 4.17 4.17 3.21 2.95 -1.10 45 32 3,837 -1
28AUG26 92.50 C 1.89 2.19 1.15 1.15 -1.02 39 1,450 3,873 +71
28AUG26 95.00 C 0.76 0.85 0.37 0.32 -0.62 41 738 2,881 +96
28AUG26 97.50 C 0.27 0.29 0.14 0.06 -0.26 41 421 1,379 -89
28AUG26 100.00 C 0.10 0.11 0.09 0.01 -0.07 44 460 2,494 -26
28AUG26 102.50 C 0.06 0.07 0.05 0.01 -0.01 56 301 3,030 +264
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,369 0
28AUG26 107.50 C 0.02 0.02 0.02 0.01 0.00 78 20 444 0
28AUG26 110.00 C 0.01 0.01 0.01 0.01 0.00 89 25 1,357 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 99 0 2,023 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 109 0 539 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 119 0 744 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 128 0 331 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 137 0 413 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 146 0 289 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 155 0 325 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 163 0 441 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 171 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 179 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 187 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 194 0 37 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 202 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 209 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 216 0 57 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 223 0 211 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 230 0 62 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 236 0 292 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 274 0 107 0
04SEP26 73.00 C 0.00 0.00 0.00 19.81 -1.21 84 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 18.83 -1.20 82 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 17.66 -1.32 49 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 16.95 -1.15 82 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 16.04 -1.13 82 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 14.81 -0.87 64 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 14.08 -1.05 75 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 12.70 -1.33 45 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 11.72 -1.01 44 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 10.76 -1.01 44 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 9.82 -1.00 45 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 8.89 -1.00 44 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 7.99 -0.99 44 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 7.25 -0.85 48 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 6.41 -0.85 47 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 5.60 -0.85 46 0 0 0
04SEP26 89.00 C 5.46 5.48 5.44 4.84 -0.85 45 3 3 +3
04SEP26 90.00 C 0.00 0.00 0.00 4.15 -0.97 45 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 3.52 -0.92 45 0 15 0
04SEP26 92.00 C 0.00 0.00 0.00 2.99 -0.82 45 0 88 0
04SEP26 93.00 C 3.00 3.00 2.54 2.52 -0.73 46 35 54 +23
04SEP26 94.00 C 2.52 2.56 2.52 2.05 -0.69 45 29 36 +21
04SEP26 95.00 C 2.22 2.22 2.22 1.68 -0.61 45 15 79 +15
04SEP26 96.00 C 1.75 1.78 1.58 1.35 -0.54 45 21 42 +19
04SEP26 97.00 C 1.24 1.24 1.22 1.07 -0.48 45 2 144 +2
04SEP26 98.00 C 1.18 1.25 0.98 0.84 -0.41 45 67 179 +65
04SEP26 99.00 C 1.01 1.01 0.97 0.65 -0.36 45 53 62 -30
04SEP26 100.00 C 0.79 0.79 0.65 0.50 -0.30 45 46 142 +46
04SEP26 101.00 C 0.66 0.66 0.66 0.38 -0.25 45 15 16 -13
04SEP26 102.00 C 0.60 0.60 0.60 0.28 -0.21 45 15 70 +15
04SEP26 103.00 C 0.00 0.00 0.00 0.21 -0.17 45 0 75 0
04SEP26 104.00 C 0.37 0.37 0.37 0.15 -0.14 45 15 42 +13
04SEP26 105.00 C 0.23 0.23 0.23 0.11 -0.11 45 15 15 +13
04SEP26 106.00 C 0.19 0.20 0.19 0.08 -0.08 45 17 17 +17
04SEP26 107.00 C 0.00 0.00 0.00 0.06 -0.06 45 0 0 0
04SEP26 108.00 C 0.00 0.00 0.00 0.04 -0.05 45 0 150 0
04SEP26 109.00 C 0.00 0.00 0.00 0.03 -0.04 45 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 100 0
04SEP26 111.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 80 0
04SEP26 112.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
04SEP26 113.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
04SEP26 114.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 57.70 -1.42 102 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 56.70 -1.25 93 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 55.70 -1.31 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 54.70 -1.71 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 53.71 -1.40 90 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 52.71 -1.41 79 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 51.71 -1.41 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 50.71 -1.42 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 49.72 -1.78 78 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 48.72 -1.54 60 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 47.72 -1.66 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 46.73 -1.29 75 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 45.73 -1.51 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 44.73 -1.39 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 43.73 -1.79 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 42.74 -1.66 65 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 40.24 -1.62 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.75 -1.63 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.26 -1.59 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.76 -1.67 0 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 30.37 -1.26 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.78 -1.33 38 0 100 0
29SEP26 67.50 C 0.00 0.00 0.00 25.29 -1.58 36 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 23.34 -0.78 64 0 259 0
29SEP26 72.50 C 0.00 0.00 0.00 20.95 -0.80 61 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 18.44 -0.87 54 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 15.98 -1.04 48 0 967 0
29SEP26 80.00 C 14.18 14.18 14.15 13.61 -1.04 44 100 1,119 +100
29SEP26 82.50 C 0.00 0.00 0.00 11.20 -1.08 38 0 1,842 0
29SEP26 85.00 C 9.85 9.85 9.85 9.14 -0.85 37 100 3,240 +100
29SEP26 87.50 C 0.00 0.00 0.00 7.29 -0.84 37 0 2,065 0
29SEP26 90.00 C 6.09 6.18 5.57 5.67 -1.00 36 202 4,652 0
29SEP26 92.50 C 4.79 5.07 4.26 4.26 -0.94 36 56 2,113 +18
29SEP26 95.00 C 3.69 3.79 3.28 3.26 -0.70 37 609 10,494 -366
29SEP26 97.50 C 2.78 2.96 2.48 2.36 -0.60 37 48 3,467 +18
29SEP26 100.00 C 2.13 2.13 1.87 1.66 -0.50 36 92 5,061 -50
29SEP26 102.50 C 1.62 1.62 1.38 1.14 -0.40 36 36 4,510 +26
29SEP26 105.00 C 1.13 1.14 1.00 0.76 -0.31 36 83 8,206 +2
29SEP26 107.50 C 0.85 0.85 0.71 0.50 -0.23 36 21 3,832 +6
29SEP26 110.00 C 0.65 0.65 0.55 0.32 -0.17 36 132 1,506 -31
29SEP26 112.50 C 0.50 0.51 0.45 0.20 -0.12 36 3 2,360 +1
29SEP26 115.00 C 0.39 0.39 0.33 0.12 -0.09 36 6 2,058 -1
29SEP26 117.50 C 0.00 0.00 0.00 0.08 -0.05 37 0 788 0
29SEP26 120.00 C 0.24 0.24 0.24 0.05 -0.04 37 11 2,230 0
29SEP26 122.50 C 0.20 0.20 0.20 0.03 -0.02 37 11 467 0
29SEP26 125.00 C 0.16 0.16 0.16 0.02 -0.01 37 1 443 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 1,437 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 860 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 173 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,121 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,652 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 209 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 96 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 239 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 74 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 66 0 147 0
29OCT26 35.00 C 0.00 0.00 0.00 57.78 -1.34 65 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 56.78 -1.17 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 55.79 -1.22 59 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 54.79 -1.62 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 53.80 -1.31 53 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 52.80 -1.32 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 51.81 -1.31 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 50.82 -1.31 61 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 49.82 -1.68 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 48.83 -1.43 58 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 47.83 -1.55 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 46.84 -1.18 54 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 45.84 -1.40 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 44.85 -1.27 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 43.85 -1.67 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 42.86 -1.54 48 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 40.37 -1.49 40 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 37.88 -1.50 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 35.40 -1.45 38 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 32.91 -1.52 33 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 30.69 -1.21 54 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 28.51 -0.95 58 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 26.09 -1.23 54 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 23.67 -0.84 50 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 21.20 -0.89 46 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 18.81 -1.17 42 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 16.23 -1.44 36 0 72 0
29OCT26 80.00 C 0.00 0.00 0.00 14.13 -0.89 36 0 247 0
29OCT26 82.50 C 0.00 0.00 0.00 12.17 -0.84 36 0 725 0
29OCT26 85.00 C 0.00 0.00 0.00 10.35 -0.80 36 0 896 0
29OCT26 87.50 C 0.00 0.00 0.00 8.64 -1.08 36 0 541 0
29OCT26 90.00 C 0.00 0.00 0.00 7.19 -0.95 36 0 1,442 0
29OCT26 92.50 C 6.80 6.80 6.05 6.05 -0.69 37 46 688 -30
29OCT26 95.00 C 5.30 5.30 4.85 4.85 -0.66 36 39 826 +17
29OCT26 97.50 C 4.39 4.44 4.39 3.89 -0.57 36 30 751 0
29OCT26 100.00 C 3.28 3.28 3.16 3.15 -0.41 37 22 983 +12
29OCT26 102.50 C 2.75 2.75 2.58 2.47 -0.35 37 88 360 -15
29OCT26 105.00 C 2.39 2.39 2.24 1.91 -0.30 37 18 460 -15
29OCT26 107.50 C 1.95 1.95 1.83 1.47 -0.24 37 30 494 0
29OCT26 110.00 C 1.48 1.48 1.45 1.11 -0.20 36 16 590 +15
29OCT26 112.50 C 1.21 1.21 1.21 0.84 -0.16 36 15 421 0
29OCT26 115.00 C 0.99 0.99 0.99 0.62 -0.13 36 15 154 0
29OCT26 117.50 C 0.87 0.87 0.83 0.46 -0.10 36 38 163 0
29OCT26 120.00 C 0.70 0.70 0.70 0.34 -0.07 36 15 50 0
29OCT26 122.50 C 0.00 0.00 0.00 0.24 -0.06 36 0 39 0
29OCT26 125.00 C 0.00 0.00 0.00 0.18 -0.04 36 0 80 0
29OCT26 127.50 C 0.00 0.00 0.00 0.13 -0.03 36 0 114 0
29OCT26 130.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 30 0
29OCT26 135.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.03 0.00 38 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.02 0.00 37 0 17 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29OCT26 157.50 C 0.13 0.13 0.13 0.01 0.00 42 100 200 +100
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
27NOV26 35.00 C 0.00 0.00 0.00 57.86 -1.26 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 56.87 -1.08 57 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 55.88 -1.13 59 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 54.88 -1.53 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 53.89 -1.22 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 52.90 -1.22 51 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 51.90 -1.22 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 50.91 -1.22 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 49.92 -1.58 39 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 48.93 -1.33 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 47.93 -1.45 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 46.94 -1.08 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 45.95 -1.29 37 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 44.96 -1.16 41 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 43.97 -1.55 42 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 42.97 -1.43 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 40.49 -1.37 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 38.02 -1.36 37 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 35.55 -1.30 37 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 33.97 -0.71 63 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 31.56 -0.67 60 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 29.07 -1.03 55 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 26.24 -1.41 45 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 24.22 -1.02 47 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 21.89 -1.01 45 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 19.64 -1.00 43 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 17.50 -0.98 41 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 15.47 -0.95 40 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 13.18 -0.89 36 0 15 0
27NOV26 85.00 C 0.00 0.00 0.00 11.48 -0.85 36 0 255 0
27NOV26 87.50 C 0.00 0.00 0.00 9.95 -1.01 37 0 303 0
27NOV26 90.00 C 0.00 0.00 0.00 8.53 -0.96 37 0 446 0
27NOV26 92.50 C 0.00 0.00 0.00 7.26 -0.85 36 0 618 0
27NOV26 95.00 C 6.58 6.58 6.58 6.17 -0.80 37 15 511 0
27NOV26 97.50 C 0.00 0.00 0.00 5.25 -0.65 37 0 451 0
27NOV26 100.00 C 0.00 0.00 0.00 4.40 -0.56 37 0 787 0
27NOV26 102.50 C 0.00 0.00 0.00 3.64 -0.50 37 0 280 0
27NOV26 105.00 C 3.52 3.52 3.52 2.99 -0.45 37 30 361 0
27NOV26 107.50 C 3.02 3.02 2.86 2.44 -0.40 37 55 182 +24
27NOV26 110.00 C 0.00 0.00 0.00 1.98 -0.35 37 0 272 0
27NOV26 112.50 C 2.12 2.12 2.12 1.60 -0.30 37 15 50 +15
27NOV26 115.00 C 1.81 1.81 1.81 1.28 -0.26 37 15 127 0
27NOV26 117.50 C 0.00 0.00 0.00 1.03 -0.22 37 0 30 0
27NOV26 120.00 C 1.35 1.35 1.30 0.81 -0.19 37 16 361 +15
27NOV26 122.50 C 1.17 1.17 1.17 0.64 -0.16 37 15 106 +15
27NOV26 125.00 C 1.02 1.03 1.01 0.51 -0.13 37 45 90 +45
27NOV26 127.50 C 0.00 0.00 0.00 0.40 -0.11 37 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.31 -0.09 37 0 20 0
27NOV26 132.50 C 0.00 0.00 0.00 0.24 -0.08 36 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.19 -0.06 37 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.15 -0.04 37 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.11 -0.04 36 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 30 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 57.95 -1.17 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 56.96 -1.01 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 55.97 -1.04 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 54.98 -1.43 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 53.99 -1.12 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 53.00 -1.12 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 52.01 -1.11 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 51.02 -1.11 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 50.03 -1.47 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 49.04 -1.22 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 48.05 -1.33 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 47.06 -1.01 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 46.08 -1.16 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 45.09 -1.03 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 44.10 -1.42 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 43.11 -1.29 36 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 40.65 -1.21 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.19 -1.19 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.74 -1.00 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 34.32 -1.02 57 0 1 0
30DEC26 62.50 C 0.00 0.00 0.00 31.86 -0.87 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.43 -1.00 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.06 -0.97 47 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 24.75 -0.96 44 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 22.52 -0.82 43 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 20.39 -0.90 41 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 18.35 -0.87 40 0 42 0
30DEC26 80.00 C 0.00 0.00 0.00 16.43 -0.77 39 0 107 0
30DEC26 82.50 C 0.00 0.00 0.00 14.63 -0.74 39 0 182 0
30DEC26 85.00 C 0.00 0.00 0.00 12.58 -1.11 36 0 1,164 0
30DEC26 87.50 C 11.36 11.36 11.36 11.14 -0.96 37 15 857 -15
30DEC26 90.00 C 0.00 0.00 0.00 9.76 -0.88 37 0 3,614 0
30DEC26 92.50 C 0.00 0.00 0.00 8.53 -0.78 37 0 2,571 0
30DEC26 95.00 C 7.85 7.85 7.50 7.44 -0.52 37 7 4,444 +2
30DEC26 97.50 C 6.42 6.42 6.42 6.42 -0.60 37 1 925 0
30DEC26 100.00 C 0.00 0.00 0.00 5.62 -0.43 37 0 3,373 0
30DEC26 102.50 C 5.36 5.36 5.07 4.81 -0.39 37 10 809 +1
30DEC26 105.00 C 4.61 4.61 4.50 4.10 -0.34 37 16 2,349 0
30DEC26 107.50 C 0.00 0.00 0.00 3.48 -0.30 37 0 243 0
30DEC26 110.00 C 0.00 0.00 0.00 2.94 -0.27 37 0 3,166 0
30DEC26 112.50 C 2.99 2.99 2.79 2.48 -0.23 37 30 646 -15
30DEC26 115.00 C 0.00 0.00 0.00 2.08 -0.20 37 0 381 0
30DEC26 117.50 C 2.30 2.30 2.30 1.74 -0.18 37 15 527 0
30DEC26 120.00 C 0.00 0.00 0.00 1.45 -0.15 37 0 812 0
30DEC26 122.50 C 0.00 0.00 0.00 1.21 -0.13 37 0 422 0
30DEC26 125.00 C 0.00 0.00 0.00 1.00 -0.11 37 0 675 0
30DEC26 127.50 C 0.00 0.00 0.00 0.83 -0.09 37 0 1,337 0
30DEC26 130.00 C 1.24 1.24 1.24 0.68 -0.08 37 15 5,337 +15
30DEC26 132.50 C 1.19 1.19 1.19 0.56 -0.07 37 15 813 +15
30DEC26 135.00 C 0.00 0.00 0.00 0.46 -0.06 37 0 435 0
30DEC26 137.50 C 0.00 0.00 0.00 0.38 -0.05 37 0 158 0
30DEC26 140.00 C 0.00 0.00 0.00 0.31 -0.04 37 0 146 0
30DEC26 142.50 C 0.00 0.00 0.00 0.25 -0.04 37 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.20 -0.03 36 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.17 -0.02 37 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 275 0
30DEC26 152.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.07 -0.02 36 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 31 0
30MAR27 35.00 C 0.00 0.00 0.00 58.20 -1.01 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 57.22 -1.00 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 56.24 -1.00 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 55.26 -1.15 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 54.28 -1.00 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 53.29 -1.01 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 52.31 -1.01 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 51.33 -1.01 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 50.36 -1.14 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 49.38 -1.00 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 48.40 -1.00 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 47.43 -1.00 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 46.45 -1.01 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 45.48 -1.00 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 44.51 -1.01 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 43.55 -1.00 37 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 42.38 -1.03 58 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 39.94 -1.02 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 37.47 -1.08 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 35.16 -1.02 48 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 32.85 -1.01 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 30.60 -1.00 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 28.42 -0.98 43 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 26.31 -0.97 42 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 24.29 -0.91 41 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 22.36 -0.90 40 0 763 0
30MAR27 77.50 C 0.00 0.00 0.00 20.31 -1.05 38 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 18.79 -0.80 39 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 17.15 -0.53 39 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 15.32 -1.12 37 0 148 0
30MAR27 87.50 C 0.00 0.00 0.00 13.91 -0.93 37 0 1,482 0
30MAR27 90.00 C 0.00 0.00 0.00 12.60 -1.00 37 0 4,098 0
30MAR27 92.50 C 0.00 0.00 0.00 11.42 -0.81 37 0 774 0
30MAR27 95.00 C 0.00 0.00 0.00 10.32 -0.84 37 0 269 0
30MAR27 97.50 C 0.00 0.00 0.00 9.33 -0.75 37 0 701 0
30MAR27 100.00 C 0.00 0.00 0.00 8.13 -0.95 36 0 1,271 0
30MAR27 102.50 C 8.01 8.01 8.01 7.59 -0.58 37 15 505 +15
30MAR27 105.00 C 7.23 7.23 7.23 6.80 -0.53 37 15 660 0
30MAR27 107.50 C 0.00 0.00 0.00 6.07 -0.50 37 0 290 0
30MAR27 110.00 C 6.11 6.11 5.79 5.41 -0.47 37 30 1,725 +30
30MAR27 112.50 C 0.00 0.00 0.00 4.82 -0.43 37 0 345 0
30MAR27 115.00 C 0.00 0.00 0.00 4.29 -0.40 37 0 269 0
30MAR27 117.50 C 0.00 0.00 0.00 3.81 -0.37 37 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 3.37 -0.35 37 0 299 0
30MAR27 122.50 C 0.00 0.00 0.00 2.99 -0.31 37 0 119 0
30MAR27 125.00 C 3.33 3.33 3.33 2.57 -0.36 37 4 49 0
30MAR27 127.50 C 0.00 0.00 0.00 2.27 -0.33 37 0 78 0
30MAR27 130.00 C 0.00 0.00 0.00 2.06 -0.25 37 0 713 0
30MAR27 132.50 C 0.00 0.00 0.00 1.77 -0.27 37 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 1.56 -0.25 37 0 409 0
30MAR27 137.50 C 0.00 0.00 0.00 1.37 -0.23 37 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 1.21 -0.20 37 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 1.06 -0.18 37 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.93 -0.17 37 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.82 -0.15 37 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.74 -0.11 37 0 118 0
30MAR27 152.50 C 0.00 0.00 0.00 0.65 -0.10 37 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.57 -0.09 37 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.48 -0.10 37 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.42 -0.09 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 0.37 -0.07 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.33 -0.05 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.29 -0.05 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.26 -0.04 37 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 58.41 -1.91 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 57.43 -1.93 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 56.46 -1.95 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 55.48 -1.97 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 54.51 -2.00 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 53.54 -2.02 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 52.57 -2.05 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 51.60 -2.08 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 50.64 -2.09 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 49.68 -2.11 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 49.67 -1.18 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 47.81 -2.10 39 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 47.80 -1.17 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 46.86 -1.17 54 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 45.01 -2.09 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 45.00 -1.17 53 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 42.69 -1.17 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 39.94 -1.62 44 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 37.47 -1.77 41 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 35.93 -1.05 45 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 33.75 -1.03 44 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 31.61 -1.03 43 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 29.57 -1.02 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 27.58 -1.00 41 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 25.70 -1.00 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 23.87 -0.98 40 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 22.17 -0.97 39 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 20.51 -0.96 39 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 19.00 -0.92 39 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 17.36 -1.08 38 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 16.01 -1.03 38 0 132 0
29JUN27 90.00 C 0.00 0.00 0.00 14.75 -1.01 38 0 385 0
29JUN27 92.50 C 0.00 0.00 0.00 13.65 -0.83 38 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 12.58 -0.80 38 0 358 0
29JUN27 97.50 C 0.00 0.00 0.00 11.50 -0.81 38 0 16 0
29JUN27 100.00 C 0.00 0.00 0.00 10.56 -0.72 38 0 215 0
29JUN27 102.50 C 0.00 0.00 0.00 9.68 -0.72 38 0 139 0
29JUN27 105.00 C 0.00 0.00 0.00 8.80 -0.72 38 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 8.08 -0.64 37 0 46 0
29JUN27 110.00 C 0.00 0.00 0.00 7.37 -0.64 37 0 206 0
29JUN27 112.50 C 0.00 0.00 0.00 6.68 -0.63 37 0 45 0
29JUN27 115.00 C 7.10 7.10 7.10 6.13 -0.54 37 130 181 +130
29JUN27 117.50 C 0.00 0.00 0.00 5.58 -0.55 37 0 45 0
29JUN27 120.00 C 0.00 0.00 0.00 5.04 -0.54 37 0 295 0
29JUN27 122.50 C 0.00 0.00 0.00 4.62 -0.44 37 0 30 0
29JUN27 125.00 C 0.00 0.00 0.00 4.21 -0.45 37 0 12 0
29JUN27 127.50 C 0.00 0.00 0.00 3.80 -0.45 37 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 3.45 -0.39 37 0 41 0
29JUN27 132.50 C 0.00 0.00 0.00 3.15 -0.36 37 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 2.85 -0.36 37 0 60 0
29JUN27 137.50 C 0.00 0.00 0.00 2.56 -0.36 37 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 2.27 -0.36 37 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 2.07 -0.34 37 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 1.87 -0.33 37 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 1.67 -0.33 37 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 1.53 -0.26 37 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 1.39 -0.26 37 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 1.26 -0.24 37 0 17 0
29JUN27 157.50 C 0.00 0.00 0.00 1.12 -0.24 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 1.02 -0.21 37 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.93 -0.18 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.84 -0.18 37 0 36 0
29JUN27 167.50 C 1.70 1.70 1.60 0.76 -0.17 37 22 54 +22
29JUN27 170.00 C 0.00 0.00 0.00 0.68 -0.16 37 0 3 0
TOTAL CALL 6,532 188,631 +637
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 454 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 441 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 429 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 417 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 406 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 395 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 384 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 373 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 352 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 305 0 50 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 296 0 708 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 274 0 313 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 253 0 211 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 232 0 496 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 213 0 495 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 194 0 439 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 176 0 410 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 159 0 5,524 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 142 0 740 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 126 0 1,425 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 110 0 2,225 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 94 0 2,460 0
28AUG26 80.00 P 0.01 0.03 0.01 0.01 0.00 79 111 4,588 -102
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 64 0 9,896 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4,906 0
28AUG26 87.50 P 0.11 0.11 0.09 0.04 -0.03 42 6 2,239 0
28AUG26 90.00 P 0.30 0.30 0.27 0.26 -0.06 41 127 3,865 +40
28AUG26 92.50 P 1.05 1.13 0.73 1.08 +0.12 41 1,021 1,477 +103
28AUG26 95.00 P 2.00 2.84 2.00 2.78 +0.56 44 47 1,283 +11
28AUG26 97.50 P 3.91 4.87 3.91 4.94 +0.88 40 149 1,312 -91
28AUG26 100.00 P 0.00 0.00 0.00 7.42 +0.96 51 0 1,614 0
28AUG26 102.50 P 9.10 9.10 9.10 9.90 +0.99 0 2 341 0
28AUG26 105.00 P 0.00 0.00 0.00 12.40 +1.00 0 0 127 0
28AUG26 107.50 P 0.00 0.00 0.00 14.90 +1.00 0 0 0 -11
28AUG26 110.00 P 0.00 0.00 0.00 17.40 +1.00 0 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 19.90 +1.00 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 22.40 +1.00 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 24.90 +1.00 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 27.40 +1.00 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 29.90 +1.00 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 32.40 +1.00 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 34.90 +1.00 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 37.40 +1.00 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 39.90 +1.00 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 42.40 +1.00 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 44.90 +1.00 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 47.40 +1.00 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 49.90 +1.00 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 52.40 +1.00 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 54.90 +1.00 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 57.40 +1.00 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 59.90 +1.00 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 62.40 +1.00 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 64.90 +1.00 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 67.40 +1.00 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 69.90 +1.00 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 72.40 +1.00 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 74.90 +1.00 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 77.40 +1.00 0 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
04SEP26 75.00 P 0.05 0.05 0.05 0.01 0.00 52 6 6 +6
04SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
04SEP26 78.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 0.07 0.00 45 0 2 0
04SEP26 82.00 P 0.00 0.00 0.00 0.11 0.00 45 0 31 0
04SEP26 83.00 P 0.25 0.25 0.22 0.16 +0.01 45 30 78 +30
04SEP26 84.00 P 0.00 0.00 0.00 0.24 +0.01 45 0 15 0
04SEP26 85.00 P 0.36 0.38 0.36 0.34 +0.02 45 6 25 +6
04SEP26 86.00 P 0.00 0.00 0.00 0.48 +0.03 45 0 15 0
04SEP26 87.00 P 0.00 0.00 0.00 0.66 +0.06 45 0 550 0
04SEP26 88.00 P 0.81 0.84 0.81 0.88 +0.09 45 9 157 +2
04SEP26 89.00 P 0.97 1.08 0.97 1.11 +0.12 44 52 66 +31
04SEP26 90.00 P 1.27 1.46 1.27 1.46 +0.19 45 112 172 +110
04SEP26 91.00 P 0.00 0.00 0.00 1.81 +0.22 44 0 17 0
04SEP26 92.00 P 0.00 0.00 0.00 2.21 +0.24 43 0 2 0
04SEP26 93.00 P 2.70 2.70 2.70 2.71 +0.30 43 15 30 +14
04SEP26 94.00 P 0.00 0.00 0.00 3.28 +0.38 43 0 0 0
04SEP26 95.00 P 3.53 3.53 3.32 3.94 +0.50 44 32 63 +10
04SEP26 96.00 P 4.14 4.14 4.03 4.63 +0.59 44 13 13 +13
04SEP26 97.00 P 4.84 4.87 4.72 5.38 +0.69 44 45 60 +45
04SEP26 98.00 P 0.00 0.00 0.00 6.17 +0.79 45 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 7.00 +0.88 45 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 7.87 +0.76 46 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 8.76 +0.82 46 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 9.66 +0.85 46 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 10.55 +0.84 44 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 11.50 +0.88 44 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 12.46 +0.90 44 0 0 0
04SEP26 106.00 P 0.00 0.00 0.00 13.44 +0.93 45 0 0 0
04SEP26 107.00 P 0.00 0.00 0.00 14.42 +0.95 44 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 15.41 +0.97 45 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 16.42 +1.00 49 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 17.40 +0.99 0 0 0 0
04SEP26 111.00 P 0.00 0.00 0.00 18.40 +1.00 0 0 0 0
04SEP26 112.00 P 0.00 0.00 0.00 19.40 +1.00 0 0 0 0
04SEP26 113.00 P 0.00 0.00 0.00 20.40 +1.00 0 0 0 0
04SEP26 114.00 P 0.00 0.00 0.00 21.40 - 0 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 107 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 96 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 51 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 38 0 880 0
29SEP26 70.00 P 0.12 0.12 0.11 0.02 0.00 37 15 1,289 0
29SEP26 72.50 P 0.18 0.18 0.16 0.04 -0.01 36 30 5,669 -4
29SEP26 75.00 P 0.22 0.23 0.22 0.10 -0.01 36 17 2,664 -13
29SEP26 77.50 P 0.00 0.00 0.00 0.21 0.00 36 0 4,086 0
29SEP26 80.00 P 0.53 0.53 0.48 0.41 0.00 36 21 4,693 0
29SEP26 82.50 P 0.80 0.80 0.75 0.74 +0.01 36 69 3,542 -12
29SEP26 85.00 P 1.15 1.28 1.15 1.23 +0.07 36 199 12,745 -151
29SEP26 87.50 P 1.92 1.92 1.76 1.92 +0.17 36 25 4,444 +8
29SEP26 90.00 P 2.65 2.82 2.50 2.82 +0.26 36 264 11,216 +36
29SEP26 92.50 P 3.73 3.99 3.62 3.95 +0.35 36 123 4,331 -40
29SEP26 95.00 P 5.01 5.45 4.94 5.45 +0.59 37 510 14,285 -305
29SEP26 97.50 P 6.39 6.91 6.39 7.04 +0.62 37 75 3,048 0
29SEP26 100.00 P 0.00 0.00 0.00 8.90 +0.81 37 0 5,954 0
29SEP26 102.50 P 10.11 10.70 10.11 10.94 +0.92 38 60 2,449 -45
29SEP26 105.00 P 0.00 0.00 0.00 13.11 +0.53 39 0 2,964 0
29SEP26 107.50 P 14.90 14.90 14.90 15.38 +0.95 40 2 2,455 0
29SEP26 110.00 P 0.00 0.00 0.00 17.55 +0.42 36 0 625 0
29SEP26 112.50 P 0.00 0.00 0.00 19.96 +0.92 36 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 22.41 +0.95 36 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 24.90 +0.99 0 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 27.40 +0.83 0 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 29.90 +1.00 0 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 32.40 +1.00 0 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 34.90 +1.00 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 37.40 +1.00 0 0 4 0
29SEP26 132.50 P 0.00 0.00 0.00 39.90 +1.00 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 42.40 +1.00 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 44.90 +1.00 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 47.40 +1.00 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 49.90 +1.00 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 52.40 +1.00 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 54.90 +1.00 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 57.40 +1.00 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 59.90 +1.00 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 62.40 +1.00 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 64.90 +1.00 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 67.40 +1.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 69.90 +1.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 72.40 +1.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 74.90 +1.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 77.40 +1.00 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 62 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 57 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 52 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0
29OCT26 57.50 P 0.09 0.09 0.09 0.01 0.00 41 100 293 +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 0.19 0.19 0.19 0.04 0.00 36 15 288 0
29OCT26 67.50 P 0.24 0.24 0.24 0.08 +0.01 36 15 473 0
29OCT26 70.00 P 0.36 0.36 0.36 0.15 +0.01 36 10 479 0
29OCT26 72.50 P 0.42 0.42 0.42 0.28 +0.03 36 6 586 0
29OCT26 75.00 P 0.00 0.00 0.00 0.47 +0.05 36 0 580 0
29OCT26 77.50 P 0.85 0.85 0.78 0.76 +0.09 36 71 710 +45
29OCT26 80.00 P 1.17 1.17 1.09 1.16 +0.12 36 73 683 -35
29OCT26 82.50 P 1.52 1.52 1.52 1.67 +0.14 36 60 1,450 -45
29OCT26 85.00 P 2.17 2.23 2.09 2.26 +0.17 36 59 4,070 +29
29OCT26 87.50 P 2.87 3.02 2.87 3.08 +0.26 35 18 2,891 -1
29OCT26 90.00 P 0.00 0.00 0.00 4.07 +0.32 35 0 3,981 0
29OCT26 92.50 P 5.07 5.27 4.79 5.27 +0.42 35 21 986 -13
29OCT26 95.00 P 6.46 6.46 6.46 6.59 +0.47 35 15 1,282 +15
29OCT26 97.50 P 8.02 8.02 8.02 8.25 +0.65 36 15 746 +15
29OCT26 100.00 P 0.00 0.00 0.00 10.01 +0.60 36 0 331 0
29OCT26 102.50 P 0.00 0.00 0.00 12.23 +1.05 39 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 13.83 +0.82 36 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 15.73 +0.77 34 0 1 0
29OCT26 110.00 P 0.00 0.00 0.00 17.64 +0.51 30 0 21 0
29OCT26 112.50 P 0.00 0.00 0.00 20.02 +0.63 30 0 1 0
29OCT26 115.00 P 0.00 0.00 0.00 22.57 +0.90 34 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 24.90 +0.78 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 27.47 +0.90 36 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 29.92 +0.87 36 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 32.40 +0.99 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 34.90 +1.00 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 37.40 +1.00 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 39.90 +1.00 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 42.40 +1.00 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 44.90 +1.00 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 47.40 +1.00 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 49.90 +1.00 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 52.40 +1.00 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 54.90 +1.00 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 57.40 +1.00 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 59.90 +1.00 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 62.40 +1.00 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 64.90 +1.00 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 67.40 +1.00 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 69.90 +1.00 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 72.40 +1.00 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 74.90 +1.00 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 77.40 +1.00 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 61 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 56 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 53 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 50 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 24 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
27NOV26 57.50 P 0.00 0.00 0.00 0.02 0.00 37 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 3 0
27NOV26 62.50 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.15 +0.01 37 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 0.25 +0.01 37 0 18 0
27NOV26 70.00 P 0.00 0.00 0.00 0.41 +0.01 37 0 76 0
27NOV26 72.50 P 0.00 0.00 0.00 0.64 +0.03 37 0 211 0
27NOV26 75.00 P 1.08 1.08 1.05 0.95 +0.05 37 47 256 +46
27NOV26 77.50 P 1.44 1.44 1.37 1.36 +0.07 37 55 185 +55
27NOV26 80.00 P 1.80 1.80 1.80 1.88 +0.09 37 30 239 0
27NOV26 82.50 P 2.35 2.40 2.35 2.50 +0.16 37 42 442 +12
27NOV26 85.00 P 0.00 0.00 0.00 3.24 +0.21 36 0 633 0
27NOV26 87.50 P 3.90 3.90 3.90 4.13 +0.25 36 40 1,346 +40
27NOV26 90.00 P 0.00 0.00 0.00 5.19 +0.33 36 0 2,688 0
27NOV26 92.50 P 6.15 6.15 6.15 6.46 +0.44 36 10 256 +10
27NOV26 95.00 P 7.68 7.68 7.68 7.86 +0.53 36 16 613 +16
27NOV26 97.50 P 0.00 0.00 0.00 9.42 +0.67 36 0 313 0
27NOV26 100.00 P 0.00 0.00 0.00 11.08 +0.81 37 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 12.90 +0.87 37 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 14.68 +0.77 36 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 16.57 +0.82 36 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 18.65 +0.83 36 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 20.54 +0.53 33 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 22.72 +0.56 32 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 24.95 +0.46 29 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 27.70 +0.81 36 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 30.08 +1.03 36 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 32.49 +0.92 36 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 34.93 +0.95 36 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 37.40 +0.97 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 39.90 +1.00 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 42.40 +1.00 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 44.90 +1.00 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 47.40 +1.00 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 49.90 +1.00 0 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 52.40 +1.00 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 54.90 +1.00 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 57.40 +1.00 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 59.90 +1.00 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 62.40 +1.00 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 64.90 +1.00 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 67.40 +1.00 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 69.90 +1.00 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 72.40 +1.00 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 74.90 +1.00 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 77.40 +1.00 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,317 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 422 0
30DEC26 57.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 218 0
30DEC26 60.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 3,408 0
30DEC26 62.50 P 0.00 0.00 0.00 0.20 +0.02 37 0 295 0
30DEC26 65.00 P 0.00 0.00 0.00 0.33 +0.04 37 0 1,724 0
30DEC26 67.50 P 0.00 0.00 0.00 0.51 +0.06 37 0 660 0
30DEC26 70.00 P 0.00 0.00 0.00 0.76 +0.08 37 0 9,294 0
30DEC26 72.50 P 0.00 0.00 0.00 1.08 +0.11 37 0 908 0
30DEC26 75.00 P 1.58 1.58 1.58 1.49 +0.14 37 15 1,184 0
30DEC26 77.50 P 2.04 2.04 2.04 2.00 +0.16 37 15 1,202 0
30DEC26 80.00 P 0.00 0.00 0.00 2.61 +0.17 37 0 1,723 0
30DEC26 82.50 P 3.28 3.28 3.28 3.28 +0.18 36 2 1,629 0
30DEC26 85.00 P 0.00 0.00 0.00 4.09 +0.24 36 0 7,222 0
30DEC26 87.50 P 4.95 4.96 4.95 5.05 +0.30 36 30 1,533 -15
30DEC26 90.00 P 0.00 0.00 0.00 6.19 +0.41 36 0 6,523 0
30DEC26 92.50 P 7.17 7.25 7.12 7.44 +0.47 36 45 2,998 +15
30DEC26 95.00 P 8.64 8.64 8.64 8.83 +0.52 36 10 3,318 -10
30DEC26 97.50 P 0.00 0.00 0.00 10.28 +0.52 36 0 1,406 0
30DEC26 100.00 P 11.62 11.62 11.62 12.00 +0.68 36 10 1,648 -1
30DEC26 102.50 P 0.00 0.00 0.00 13.77 +0.90 37 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 15.64 +0.58 37 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 17.27 +0.59 35 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 19.27 +0.68 36 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 21.36 +0.45 36 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 23.34 +0.32 34 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 25.49 +0.36 34 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 27.92 +0.74 35 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 30.08 +0.39 33 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 32.49 +0.65 33 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 35.09 +0.91 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 37.50 +0.85 36 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 39.94 +0.97 36 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 42.41 +0.98 36 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 44.90 +1.00 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 47.40 +1.00 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 49.99 +1.09 44 0 3,851 0
30DEC26 145.00 P 0.00 0.00 0.00 52.40 +1.00 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 54.90 +1.00 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 57.40 +1.00 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 59.90 +1.00 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 62.40 +1.00 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 64.90 +1.00 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 67.40 +1.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 69.90 +1.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 72.40 +1.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 74.90 +1.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 77.40 +1.00 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 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.09 0.00 37 0 623 0
30MAR27 52.50 P 0.00 0.00 0.00 0.15 +0.01 37 0 190 0
30MAR27 55.00 P 0.00 0.00 0.00 0.23 0.00 37 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 0.36 +0.01 37 0 287 0
30MAR27 60.00 P 0.00 0.00 0.00 0.53 +0.02 37 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 0.74 +0.03 37 0 230 0
30MAR27 65.00 P 0.00 0.00 0.00 1.03 +0.04 37 0 1,231 0
30MAR27 67.50 P 0.00 0.00 0.00 1.39 +0.05 37 0 342 0
30MAR27 70.00 P 0.00 0.00 0.00 1.81 +0.08 37 0 6,205 0
30MAR27 72.50 P 0.00 0.00 0.00 2.34 +0.09 37 0 363 0
30MAR27 75.00 P 0.00 0.00 0.00 2.95 +0.12 37 0 1,091 0
30MAR27 77.50 P 0.00 0.00 0.00 3.61 +0.20 37 0 914 0
30MAR27 80.00 P 0.00 0.00 0.00 4.33 +0.24 37 0 725 0
30MAR27 82.50 P 0.00 0.00 0.00 5.17 +0.30 37 0 448 0
30MAR27 85.00 P 0.00 0.00 0.00 6.06 +0.26 36 0 7,562 0
30MAR27 87.50 P 0.00 0.00 0.00 7.35 +0.54 37 0 1,449 0
30MAR27 90.00 P 0.00 0.00 0.00 8.29 +0.35 36 0 4,970 0
30MAR27 92.50 P 0.00 0.00 0.00 9.58 +0.45 36 0 759 0
30MAR27 95.00 P 10.45 10.60 10.45 10.98 +0.54 36 17 833 -2
30MAR27 97.50 P 0.00 0.00 0.00 12.52 +0.69 36 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 14.08 +0.69 36 0 1,147 0
30MAR27 102.50 P 0.00 0.00 0.00 15.79 +0.74 37 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 17.22 +0.44 36 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 19.08 +0.57 36 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 20.99 +0.94 36 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 22.82 +0.46 35 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 24.82 +0.22 35 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 26.88 +0.23 35 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 28.99 +0.56 35 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 31.11 +0.22 35 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 33.29 +0.62 35 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 35.49 +0.60 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 37.75 +0.81 33 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 40.01 +0.83 32 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 42.48 +0.63 33 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 45.16 +1.25 37 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 47.56 +0.92 37 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 49.99 +0.93 37 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 52.44 +0.96 37 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 54.91 +0.97 37 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 57.40 +1.00 0 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 59.90 +1.00 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 62.40 +1.00 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 64.90 +1.00 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 67.40 +1.00 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 69.90 +1.00 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 72.40 +1.00 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 74.90 +1.00 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 77.40 +1.00 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 0.01 -0.01 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.25 -0.01 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.30 -0.01 37 0 873 0
29JUN27 52.50 P 0.00 0.00 0.00 0.44 0.00 37 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.63 0.00 37 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 0.84 -0.02 37 0 169 0
29JUN27 60.00 P 0.00 0.00 0.00 1.15 0.00 37 0 380 0
29JUN27 62.50 P 0.00 0.00 0.00 1.52 +0.01 37 0 115 0
29JUN27 65.00 P 2.10 2.10 2.10 1.92 0.00 37 75 3,161 +16
29JUN27 67.50 P 0.00 0.00 0.00 2.45 +0.01 37 0 247 0
29JUN27 70.00 P 3.08 3.08 3.08 3.02 +0.06 37 1 6,840 +1
29JUN27 72.50 P 3.78 3.78 3.78 3.69 +0.21 37 2 555 -2
29JUN27 75.00 P 0.00 0.00 0.00 4.37 +0.26 37 0 2,403 0
29JUN27 77.50 P 0.00 0.00 0.00 5.10 +0.17 37 0 266 0
29JUN27 80.00 P 0.00 0.00 0.00 5.90 +0.15 36 0 500 0
29JUN27 82.50 P 0.00 0.00 0.00 6.83 +0.11 36 0 287 0
29JUN27 85.00 P 0.00 0.00 0.00 7.83 +0.11 36 0 992 0
29JUN27 87.50 P 0.00 0.00 0.00 8.98 +0.16 36 0 155 0
29JUN27 90.00 P 9.98 9.98 9.90 10.17 +0.16 36 20 317 +12
29JUN27 92.50 P 0.00 0.00 0.00 11.44 +0.23 36 0 343 0
29JUN27 95.00 P 0.00 0.00 0.00 12.81 +0.23 36 0 89 0
29JUN27 97.50 P 0.00 0.00 0.00 14.31 +0.35 36 0 69 0
29JUN27 100.00 P 0.00 0.00 0.00 15.87 +0.46 36 0 17 0
29JUN27 102.50 P 0.00 0.00 0.00 17.48 +0.51 36 0 137 0
29JUN27 105.00 P 0.00 0.00 0.00 19.27 +0.74 36 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.10 +0.67 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 22.57 +0.30 35 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 24.46 +0.34 36 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 26.40 +0.36 36 0 214 0
29JUN27 117.50 P 0.00 0.00 0.00 28.38 +0.48 36 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 30.40 +0.38 36 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 32.59 +0.95 36 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 34.60 +0.50 36 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 36.78 +0.73 36 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 38.86 +0.83 36 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 41.19 +1.06 36 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 43.67 +0.99 37 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 45.96 +1.46 38 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 47.87 +0.69 35 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 50.45 +1.01 37 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 52.80 +1.22 37 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 55.13 +1.06 36 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 57.52 +1.09 36 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 59.94 +0.84 36 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 62.45 +0.93 37 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 64.91 +0.95 37 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 67.40 +0.98 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 69.90 +1.00 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 72.40 +1.00 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 74.90 +1.00 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 77.40 +1.00 0 0 0 0
TOTAL PUT 4,153 284,570 -6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 23.180
28AUG26 15.50 C 0.00 0.00 0.00 7.91 +0.38 402 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.30 +0.25 321 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.88 +0.36 339 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.30 +0.23 278 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.85 +0.33 279 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.34 +0.32 253 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.78 +0.26 206 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.28 +0.26 186 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.79 +0.27 171 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.28 +0.25 148 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.19 +0.15 63 0 92 0
28AUG26 22.00 C 0.00 0.00 0.00 1.25 +0.11 62 0 110 0
28AUG26 23.00 C 0.55 0.75 0.50 0.50 +0.02 58 18 264 0
28AUG26 24.00 C 0.19 0.19 0.13 0.12 -0.02 57 180 306 -115
28AUG26 25.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 579 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 348 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 806 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 114 0 522 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 132 0 2,265 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 149 0 428 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 166 0 250 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 181 0 618 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 196 0 201 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 210 0 85 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 224 0 710 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 237 0 86 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 250 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 262 0 17 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 274 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 7.91 +0.30 93 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.33 +0.24 76 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.88 +0.26 77 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.42 +0.29 76 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.85 +0.21 63 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.34 +0.19 56 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.93 +0.23 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.46 +0.29 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.99 +0.23 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.55 +0.21 52 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 2.65 +0.09 45 0 44 0
29SEP26 22.00 C 0.00 0.00 0.00 1.96 +0.06 45 0 70 0
29SEP26 23.00 C 1.40 1.40 1.40 1.40 +0.05 45 7 333 +7
29SEP26 24.00 C 1.10 1.18 1.00 0.99 +0.05 46 32 254 -4
29SEP26 25.00 C 0.80 0.80 0.78 0.65 +0.01 46 18 509 0
29SEP26 26.00 C 0.42 0.49 0.42 0.41 -0.01 45 2 190 +1
29SEP26 27.00 C 0.00 0.00 0.00 0.25 -0.01 45 0 118 0
29SEP26 28.00 C 0.25 0.25 0.25 0.15 -0.01 45 30 233 +30
29SEP26 29.00 C 0.17 0.17 0.14 0.09 0.00 46 17 262 +15
29SEP26 30.00 C 0.12 0.12 0.12 0.05 -0.01 45 45 362 +14
29SEP26 31.00 C 0.00 0.00 0.00 0.03 0.00 46 0 84 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 0.00 47 0 181 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 71 0 18 0
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 79 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 84 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 86 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 0.00 102 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 107 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 7.91 +0.27 64 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.33 +0.14 51 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.95 +0.23 59 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.49 +0.24 58 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.96 +0.14 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.59 +0.20 55 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.14 +0.19 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.70 +0.18 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.28 +0.17 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.88 +0.18 49 0 6 0
29OCT26 21.00 C 0.00 0.00 0.00 3.04 -0.01 44 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 2.42 +0.06 45 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 1.87 +0.02 44 0 132 0
29OCT26 24.00 C 0.00 0.00 0.00 1.45 +0.04 45 0 145 0
29OCT26 25.00 C 0.00 0.00 0.00 1.11 +0.05 45 0 141 0
29OCT26 26.00 C 0.00 0.00 0.00 0.84 +0.03 46 0 129 0
29OCT26 27.00 C 0.72 0.72 0.72 0.61 +0.02 45 1 84 0
29OCT26 28.00 C 0.00 0.00 0.00 0.44 +0.01 45 0 50 0
29OCT26 29.00 C 0.00 0.00 0.00 0.31 0.00 45 0 83 0
29OCT26 30.00 C 0.32 0.32 0.32 0.22 0.00 45 2 87 0
29OCT26 31.00 C 0.00 0.00 0.00 0.15 0.00 45 0 46 0
29OCT26 32.00 C 0.00 0.00 0.00 0.11 0.00 46 0 96 0
29OCT26 33.00 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.68 +0.27 56 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.23 +0.25 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.79 +0.24 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.37 +0.25 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.96 +0.24 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.57 +0.23 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.20 +0.21 49 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.41 +0.08 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.83 +0.08 46 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.31 +0.06 46 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 1.88 +0.05 46 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.52 +0.03 46 0 10 0
27NOV26 26.00 C 0.00 0.00 0.00 1.23 +0.06 46 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.96 +0.02 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.75 +0.02 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.58 +0.01 46 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.45 +0.01 46 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.34 0.00 46 0 47 0
27NOV26 32.00 C 0.00 0.00 0.00 0.26 0.00 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.15 0.00 46 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 8.15 +0.24 56 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.75 +0.29 57 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.29 +0.28 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.85 +0.26 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.42 +0.25 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.00 +0.24 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.60 +0.23 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.22 +0.20 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.85 +0.19 49 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 4.39 +0.11 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.74 +0.09 45 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 3.17 +0.08 45 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 2.67 +0.07 45 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 2.24 +0.03 45 0 45 0
30DEC26 25.00 C 0.00 0.00 0.00 1.90 +0.06 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.57 +0.04 46 0 35 0
30DEC26 27.00 C 0.00 0.00 0.00 1.29 +0.03 46 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 1.05 +0.02 46 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 0.86 +0.03 46 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 0.69 +0.01 46 0 43 0
30DEC26 31.00 C 0.00 0.00 0.00 0.56 +0.01 46 0 20 0
30DEC26 32.00 C 0.60 0.60 0.60 0.45 +0.01 46 12 313 +11
30DEC26 33.00 C 0.00 0.00 0.00 0.36 +0.01 46 0 303 0
30DEC26 34.00 C 0.00 0.00 0.00 0.29 +0.01 46 0 8 0
30DEC26 35.00 C 0.00 0.00 0.00 0.23 +0.01 46 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.18 0.00 45 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.14 0.00 45 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.09 0.00 45 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 0.00 45 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 0.00 46 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 0.00 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 0.15 0.15 0.15 0.03 0.00 46 1 0 -1
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 8.52 +0.23 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.09 +0.20 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.68 +0.20 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.28 +0.18 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.88 +0.15 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.59 +0.24 50 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.14 +0.12 47 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.79 +0.10 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.46 +0.10 47 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.13 +0.11 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.53 +0.09 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.00 +0.08 46 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.54 +0.07 46 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 3.12 +0.07 46 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 2.74 +0.06 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.41 +0.05 46 0 49 0
30MAR27 27.00 C 0.00 0.00 0.00 2.12 +0.05 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.84 +0.04 46 0 25 0
30MAR27 29.00 C 0.00 0.00 0.00 1.60 +0.03 46 0 111 0
30MAR27 30.00 C 0.00 0.00 0.00 1.39 +0.03 46 0 864 0
30MAR27 31.00 C 0.00 0.00 0.00 1.20 +0.02 46 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.04 +0.02 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.90 +0.02 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.78 +0.02 46 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 0.67 +0.01 46 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.58 +0.01 46 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 0.50 +0.01 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.43 +0.01 46 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.37 +0.01 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.32 +0.01 46 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.28 +0.01 46 0 28 0
29JUN27 15.50 C 0.00 0.00 0.00 8.84 +0.19 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.45 +0.17 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.06 +0.16 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.70 +0.16 49 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.34 +0.14 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.99 +0.13 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.65 +0.12 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.34 +0.13 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.02 +0.10 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.72 +0.15 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.17 +0.07 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.69 +0.08 47 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.21 +0.09 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.78 +0.06 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.41 +0.06 46 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.05 +0.03 46 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.79 +0.06 47 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 2.52 +0.04 47 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 2.27 +0.05 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.03 +0.04 47 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.83 +0.04 47 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.63 +0.04 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.46 +0.03 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.31 +0.03 46 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.17 +0.03 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.05 +0.02 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.94 +0.05 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.84 +0.02 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.75 +0.01 46 0 13 0
TOTAL CALL 365 16,241 -42
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 214 0 4 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 198 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 183 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 167 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 153 0 102 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 138 0 97 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 123 0 206 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 109 0 100 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 213 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 325 0
28AUG26 22.00 P 0.08 0.11 0.08 0.05 -0.07 57 100 582 +55
28AUG26 23.00 P 0.33 0.33 0.17 0.29 -0.15 55 214 1,080 +21
28AUG26 24.00 P 0.78 0.94 0.62 0.94 -0.17 58 38 307 -26
28AUG26 25.00 P 0.00 0.00 0.00 1.83 -0.17 55 0 332 0
28AUG26 26.00 P 0.00 0.00 0.00 2.82 -0.16 0 0 100 -5
28AUG26 27.00 P 0.00 0.00 0.00 3.82 -0.16 0 0 149 0
28AUG26 28.00 P 0.00 0.00 0.00 4.82 -0.18 0 0 30 0
28AUG26 29.00 P 0.00 0.00 0.00 5.82 -0.16 0 0 2,007 0
28AUG26 30.00 P 0.00 0.00 0.00 6.82 -0.21 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.82 -0.18 0 0 15 0
28AUG26 32.00 P 0.00 0.00 0.00 8.82 -0.20 0 0 15 0
28AUG26 33.00 P 0.00 0.00 0.00 9.82 -0.22 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.82 -0.19 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.82 -0.18 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.82 -0.22 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.82 -0.22 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.82 -0.22 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.82 -0.16 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 0.00 48 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.02 45 0 51 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 -0.03 46 0 320 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 -0.04 46 0 387 0
29SEP26 20.00 P 0.00 0.00 0.00 0.22 -0.05 46 0 370 0
29SEP26 21.00 P 0.00 0.00 0.00 0.43 -0.06 46 0 328 0
29SEP26 22.00 P 0.65 0.74 0.63 0.74 -0.11 46 9 353 0
29SEP26 23.00 P 1.20 1.20 1.00 1.16 -0.13 45 61 361 +41
29SEP26 24.00 P 0.00 0.00 0.00 1.77 -0.15 47 0 582 0
29SEP26 25.00 P 0.00 0.00 0.00 2.39 -0.16 45 0 850 0
29SEP26 26.00 P 0.00 0.00 0.00 3.16 -0.17 45 0 780 0
29SEP26 27.00 P 0.00 0.00 0.00 3.92 -0.38 39 0 2,043 0
29SEP26 28.00 P 0.00 0.00 0.00 4.92 -0.23 45 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 5.86 -0.16 45 0 142 0
29SEP26 30.00 P 6.67 6.67 6.67 6.83 -0.22 44 1 120 +1
29SEP26 31.00 P 0.00 0.00 0.00 7.84 -0.19 52 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.82 -0.20 0 0 63 0
29SEP26 33.00 P 0.00 0.00 0.00 9.82 -0.22 0 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 10.82 -0.19 0 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.82 -0.18 0 0 0 -7
29SEP26 36.00 P 0.00 0.00 0.00 12.82 -0.22 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.82 -0.22 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.82 -0.22 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.82 -0.16 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.82 -0.16 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.82 -0.16 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.82 -0.16 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.82 -0.16 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.82 -0.16 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.82 -0.16 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.82 -0.16 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.82 -0.16 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.82 -0.16 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.82 -0.16 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.82 -0.16 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.32 -0.16 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.82 -0.16 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.32 -0.16 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 0.00 48 0 2 0
29OCT26 16.00 P 0.00 0.00 0.00 0.04 0.00 46 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.05 -0.02 45 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.12 -0.01 46 0 1 0
29OCT26 18.00 P 0.00 0.00 0.00 0.16 -0.02 45 0 14 0
29OCT26 18.50 P 0.00 0.00 0.00 0.22 -0.03 45 0 46 0
29OCT26 19.00 P 0.00 0.00 0.00 0.30 -0.03 46 0 84 0
29OCT26 19.50 P 0.00 0.00 0.00 0.39 -0.04 45 0 131 0
29OCT26 20.00 P 0.00 0.00 0.00 0.50 -0.06 45 0 130 0
29OCT26 21.00 P 0.00 0.00 0.00 0.78 -0.06 45 0 144 0
29OCT26 22.00 P 0.00 0.00 0.00 1.16 -0.06 45 0 103 0
29OCT26 23.00 P 0.00 0.00 0.00 1.62 -0.08 45 0 106 0
29OCT26 24.00 P 0.00 0.00 0.00 2.19 -0.12 46 0 290 0
29OCT26 25.00 P 0.00 0.00 0.00 2.83 -0.10 46 0 55 0
29OCT26 26.00 P 0.00 0.00 0.00 3.41 -0.25 42 0 24 0
29OCT26 27.00 P 0.00 0.00 0.00 4.17 -0.37 40 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 5.04 -0.27 41 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.92 -0.29 39 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.94 -0.18 45 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.92 -0.14 48 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.86 -0.16 46 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.83 -0.21 45 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.82 -0.19 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.19 -0.02 46 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.25 -0.02 46 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.32 -0.03 46 0 1 0
27NOV26 18.50 P 0.00 0.00 0.00 0.41 -0.04 46 0 3 0
27NOV26 19.00 P 0.00 0.00 0.00 0.52 -0.03 46 0 4 0
27NOV26 19.50 P 0.00 0.00 0.00 0.64 -0.05 46 0 6 0
27NOV26 20.00 P 0.00 0.00 0.00 0.78 -0.05 46 0 23 0
27NOV26 21.00 P 0.00 0.00 0.00 1.08 -0.07 46 0 13 0
27NOV26 22.00 P 0.00 0.00 0.00 1.49 -0.07 46 0 1 0
27NOV26 23.00 P 0.00 0.00 0.00 1.97 -0.08 46 0 1,780 0
27NOV26 24.00 P 0.00 0.00 0.00 2.54 -0.13 46 0 91 0
27NOV26 25.00 P 3.15 3.15 3.15 3.18 -0.10 46 15 30 +15
27NOV26 26.00 P 0.00 0.00 0.00 3.81 -0.25 45 0 20 0
27NOV26 27.00 P 0.00 0.00 0.00 4.51 -0.31 43 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.38 -0.21 45 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.13 -0.31 42 0 2 0
27NOV26 30.00 P 0.00 0.00 0.00 7.00 -0.31 41 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.94 -0.31 42 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.86 -0.30 40 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.89 -0.22 46 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.85 -0.21 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.14 -0.01 45 0 17 0
30DEC26 16.00 P 0.00 0.00 0.00 0.18 -0.02 45 0 32 0
30DEC26 16.50 P 0.00 0.00 0.00 0.24 -0.02 45 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.31 -0.03 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.39 -0.03 46 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.49 -0.03 46 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.59 -0.04 46 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.72 -0.05 46 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.86 -0.05 46 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 1.01 -0.06 46 0 13 0
30DEC26 21.00 P 0.00 0.00 0.00 1.36 -0.06 45 0 14 0
30DEC26 22.00 P 0.00 0.00 0.00 1.78 -0.07 45 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 2.26 -0.09 45 0 110 0
30DEC26 24.00 P 0.00 0.00 0.00 2.92 -0.02 47 0 96 0
30DEC26 25.00 P 0.00 0.00 0.00 3.48 -0.12 46 0 161 0
30DEC26 26.00 P 0.00 0.00 0.00 4.05 -0.26 44 0 26 0
30DEC26 27.00 P 0.00 0.00 0.00 4.78 -0.28 44 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 5.55 -0.30 44 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 6.34 -0.30 43 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 7.10 -0.44 40 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.07 -0.33 42 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.98 -0.34 42 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.94 -0.30 43 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 10.95 -0.20 47 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 11.88 -0.21 45 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 12.85 -0.20 45 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.83 -0.21 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.82 -0.22 0 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.82 -0.16 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.82 -0.16 0 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 17.82 -0.16 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.82 -0.16 0 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 19.82 -0.16 0 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 20.82 -0.16 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.82 -0.16 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.39 -0.03 46 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.48 -0.02 46 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.57 -0.04 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.69 -0.03 46 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.80 -0.04 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.94 -0.05 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.08 -0.04 46 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.23 -0.03 46 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.39 -0.04 45 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.57 -0.05 45 0 80 0
30MAR27 21.00 P 0.00 0.00 0.00 1.97 -0.05 45 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.42 -0.06 45 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 2.94 -0.06 45 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.49 -0.09 45 0 66 0
30MAR27 25.00 P 0.00 0.00 0.00 4.09 -0.16 45 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.72 -0.19 44 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 5.44 -0.19 45 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 6.14 -0.26 44 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 6.91 -0.28 44 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 7.73 -0.27 45 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.53 -0.27 44 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 9.37 -0.31 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.35 -0.20 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.28 -0.16 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.17 -0.17 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.08 -0.18 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.01 -0.17 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.94 -0.18 46 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 15.88 -0.19 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.82 -0.22 0 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 17.84 -0.17 46 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.70 -0.03 46 0 115 0
29JUN27 16.00 P 0.00 0.00 0.00 0.81 -0.03 46 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 0.94 -0.04 47 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.08 -0.04 46 0 14 0
29JUN27 17.50 P 0.00 0.00 0.00 1.22 -0.05 46 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.34 -0.10 46 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.53 -0.02 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.73 -0.05 46 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.92 -0.05 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.12 -0.05 46 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.55 -0.06 46 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 3.04 -0.06 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.49 -0.14 45 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 4.14 -0.07 46 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.71 -0.18 46 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 5.34 -0.12 45 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 6.10 -0.06 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.73 -0.19 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.55 -0.13 46 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 8.36 -0.10 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.13 -0.14 47 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.94 -0.15 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.77 -0.15 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.63 -0.14 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.49 -0.16 47 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.36 -0.18 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.30 -0.14 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.19 -0.16 47 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 16.10 -0.17 47 0 0 0
TOTAL PUT 438 22,015 +95
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$ 618.000
28AUG26 320.00 C 0.00 0.00 0.00 298.05 -3.03 0 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 288.05 -3.03 0 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 278.05 -3.03 0 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 268.06 -3.02 217 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 258.06 -3.03 199 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 248.06 -3.03 176 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 238.06 -3.03 0 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 228.06 -3.03 0 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 218.06 -3.04 0 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 208.07 -3.03 160 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 198.07 -3.03 146 0 0 0
28AUG26 430.00 C 0.00 0.00 0.00 188.07 -3.03 130 0 0 0
28AUG26 440.00 C 0.00 0.00 0.00 178.07 -3.04 0 0 0 0
28AUG26 450.00 C 0.00 0.00 0.00 168.07 -3.04 0 0 0 0
28AUG26 460.00 C 0.00 0.00 0.00 158.07 -3.04 0 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 148.08 -3.03 110 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 138.08 -3.04 99 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 128.08 -3.04 86 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 118.08 -3.04 0 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 108.08 -3.04 0 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 98.08 -3.05 0 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 88.09 -3.04 64 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 78.09 -3.04 55 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 68.09 -3.04 46 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 58.09 -3.05 33 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 48.10 -3.08 37 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 38.77 -2.56 56 0 58 0
28AUG26 590.00 C 0.00 0.00 0.00 28.39 -3.40 36 0 200 0
28AUG26 600.00 C 22.93 22.93 22.93 19.26 -3.67 36 4 1,124 0
28AUG26 610.00 C 15.00 15.00 15.00 11.50 -4.12 36 1 220 -1
28AUG26 620.00 C 6.30 6.30 5.72 5.72 -3.66 36 27 572 0
28AUG26 630.00 C 4.50 8.50 2.39 2.39 -2.72 36 291 841 +141
28AUG26 640.00 C 2.20 4.00 1.01 0.85 -1.59 37 414 1,651 +197
28AUG26 650.00 C 1.02 1.91 0.48 0.23 -0.79 37 101 3,301 +62
28AUG26 660.00 C 0.93 0.93 0.40 0.05 -0.32 37 33 435 -23
28AUG26 670.00 C 0.00 0.00 0.00 0.01 -0.11 37 0 694 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 674 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 49 0 988 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 55 2 2,002 -2
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 61 0 193 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 0.00 67 0 532 0
28AUG26 730.00 C 0.00 0.00 0.00 0.01 0.00 72 0 291 0
28AUG26 740.00 C 0.00 0.00 0.00 0.01 0.00 78 0 494 0
28AUG26 750.00 C 0.00 0.00 0.00 0.01 0.00 83 0 361 0
28AUG26 760.00 C 0.00 0.00 0.00 0.01 0.00 88 0 231 0
28AUG26 770.00 C 0.00 0.00 0.00 0.01 0.00 93 0 120 0
28AUG26 780.00 C 0.00 0.00 0.00 0.01 0.00 98 0 217 0
28AUG26 790.00 C 0.00 0.00 0.00 0.01 0.00 103 0 95 0
28AUG26 800.00 C 0.00 0.00 0.00 0.01 0.00 108 0 3,366 0
28AUG26 810.00 C 0.00 0.00 0.00 0.01 0.00 113 0 45 0
28AUG26 820.00 C 0.00 0.00 0.00 0.01 0.00 117 0 27 0
28AUG26 830.00 C 0.00 0.00 0.00 0.01 0.00 122 0 24 0
28AUG26 840.00 C 0.00 0.00 0.00 0.01 0.00 127 0 34 0
28AUG26 850.00 C 0.00 0.00 0.00 0.01 0.00 131 0 173 0
28AUG26 860.00 C 0.00 0.00 0.00 0.01 0.00 135 0 45 0
28AUG26 870.00 C 0.00 0.00 0.00 0.01 0.00 140 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 0.01 0.00 144 0 30 0
28AUG26 890.00 C 0.00 0.00 0.00 0.01 0.00 148 0 60 0
28AUG26 900.00 C 0.00 0.00 0.00 0.01 0.00 152 0 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.01 0.00 157 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 0.01 0.00 161 0 75 0
28AUG26 930.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.01 0.00 169 0 5 0
28AUG26 950.00 C 0.00 0.00 0.00 0.01 0.00 172 0 30 0
28AUG26 960.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.01 0.00 184 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.01 0.00 188 0 50 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 191 0 176 0
04SEP26 520.00 C 0.00 0.00 0.00 98.38 - 33 0 0 -
04SEP26 525.00 C 0.00 0.00 0.00 93.39 - 34 0 0 -
04SEP26 530.00 C 0.00 0.00 0.00 88.41 - 35 0 0 -
04SEP26 535.00 C 0.00 0.00 0.00 83.43 - 35 0 0 -
04SEP26 540.00 C 0.00 0.00 0.00 78.47 -3.08 35 0 0 0
04SEP26 545.00 C 0.00 0.00 0.00 73.52 -3.10 35 0 0 0
04SEP26 550.00 C 0.00 0.00 0.00 68.60 -3.12 35 0 0 0
04SEP26 555.00 C 0.00 0.00 0.00 63.72 -3.14 35 0 0 0
04SEP26 560.00 C 0.00 0.00 0.00 58.89 -3.16 35 0 0 0
04SEP26 565.00 C 0.00 0.00 0.00 54.13 -3.19 35 0 0 0
04SEP26 570.00 C 0.00 0.00 0.00 49.46 -3.21 35 0 0 0
04SEP26 575.00 C 0.00 0.00 0.00 44.89 -3.24 35 0 0 0
04SEP26 580.00 C 0.00 0.00 0.00 40.47 -3.25 35 0 0 0
04SEP26 585.00 C 0.00 0.00 0.00 36.21 -3.26 35 0 20 0
04SEP26 590.00 C 0.00 0.00 0.00 32.14 -3.25 35 0 20 0
04SEP26 595.00 C 0.00 0.00 0.00 28.29 -3.21 35 0 20 0
04SEP26 600.00 C 0.00 0.00 0.00 24.52 -4.16 34 0 20 0
04SEP26 605.00 C 21.55 21.55 21.55 21.19 -3.15 35 15 50 +15
04SEP26 610.00 C 0.00 0.00 0.00 18.17 -3.03 35 0 15 0
04SEP26 615.00 C 0.00 0.00 0.00 15.46 -2.89 35 0 15 0
04SEP26 620.00 C 0.00 0.00 0.00 13.04 -2.81 35 0 7 0
04SEP26 625.00 C 13.90 13.90 12.80 10.86 -2.68 35 2 2 0
04SEP26 630.00 C 0.00 0.00 0.00 8.96 -2.39 35 0 15 0
04SEP26 635.00 C 0.00 0.00 0.00 7.32 -2.19 35 0 16 0
04SEP26 640.00 C 10.65 10.65 6.00 5.92 -1.97 35 29 27 +23
04SEP26 645.00 C 5.87 5.87 5.87 4.70 -1.75 35 15 27 +15
04SEP26 650.00 C 5.32 7.00 4.37 3.68 -1.54 35 18 63 +16
04SEP26 655.00 C 5.30 5.30 5.30 2.85 -1.33 35 8 46 +8
04SEP26 660.00 C 3.96 4.85 3.90 2.19 -1.13 35 7 85 +6
04SEP26 665.00 C 0.00 0.00 0.00 1.66 -0.95 35 0 15 0
04SEP26 670.00 C 3.10 3.10 2.58 1.24 -0.80 35 35 50 +15
04SEP26 675.00 C 0.00 0.00 0.00 0.92 -0.65 35 0 1 0
04SEP26 680.00 C 2.10 2.10 2.10 0.65 -0.55 35 4 31 +1
04SEP26 685.00 C 0.00 0.00 0.00 0.47 -0.44 35 0 0 0
04SEP26 690.00 C 1.30 1.30 1.30 0.34 -0.34 35 1 16 +1
04SEP26 695.00 C 0.00 0.00 0.00 0.24 -0.25 35 0 15 0
04SEP26 700.00 C 1.00 1.00 1.00 0.17 -0.19 35 15 18 +15
04SEP26 705.00 C 0.90 0.90 0.90 0.11 -0.15 35 10 10 +10
04SEP26 710.00 C 0.49 0.49 0.49 0.08 -0.11 35 1 6 0
04SEP26 715.00 C 0.00 0.00 0.00 0.05 -0.09 35 0 0 0
04SEP26 720.00 C 0.00 0.00 0.00 0.04 -0.06 35 0 10 0
04SEP26 725.00 C 0.00 0.00 0.00 0.02 -0.05 34 0 0 0
04SEP26 730.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 0 0
04SEP26 735.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
04SEP26 740.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
04SEP26 745.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
04SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 320.00 C 0.00 0.00 0.00 298.87 -3.03 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 288.90 -3.03 51 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 278.93 -3.02 54 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 268.95 -3.03 0 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 258.98 -3.03 0 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 249.01 -3.03 45 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 239.04 -3.03 46 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 229.06 -3.03 0 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 219.09 -3.03 0 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 209.12 -3.03 37 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 199.15 -3.03 37 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 189.18 -3.03 36 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 179.21 -3.04 35 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 169.25 -3.04 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 159.29 -3.05 34 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 149.36 -3.05 34 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 139.46 -3.05 34 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 129.60 -3.07 34 0 15 0
29SEP26 500.00 C 0.00 0.00 0.00 123.42 -0.26 53 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 110.15 -3.09 34 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 103.64 -0.08 46 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 94.04 -0.36 43 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 82.23 -3.11 34 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 73.49 -3.09 34 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 65.12 -3.06 34 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 57.21 -3.01 34 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 49.53 -3.20 34 0 205 0
29SEP26 590.00 C 0.00 0.00 0.00 42.92 -2.85 34 0 34 0
29SEP26 600.00 C 0.00 0.00 0.00 36.49 -2.46 34 0 416 0
29SEP26 610.00 C 0.00 0.00 0.00 30.27 -2.74 33 0 1,254 0
29SEP26 620.00 C 27.58 33.00 26.00 26.00 -2.45 34 13 733 +1
29SEP26 630.00 C 23.78 27.55 23.56 22.09 -1.69 35 56 2,013 -15
29SEP26 640.00 C 23.29 24.01 18.50 18.10 -2.11 35 46 500 +29
29SEP26 650.00 C 17.29 18.45 15.96 14.68 -1.90 35 123 2,760 +57
29SEP26 660.00 C 15.02 15.02 12.53 11.78 -1.70 35 20 609 +18
29SEP26 670.00 C 12.06 12.06 10.50 9.36 -1.49 35 22 145 0
29SEP26 680.00 C 9.90 11.99 9.90 7.36 -1.29 35 5 278 +4
29SEP26 690.00 C 9.81 10.00 8.50 5.73 -1.10 34 36 388 +6
29SEP26 700.00 C 7.90 7.90 6.10 4.41 -0.94 34 38 1,714 +2
29SEP26 710.00 C 6.85 6.85 5.34 3.37 -0.78 34 58 213 -8
29SEP26 720.00 C 6.00 6.00 4.72 2.55 -0.64 34 62 1,958 -30
29SEP26 730.00 C 0.00 0.00 0.00 1.91 -0.52 34 0 301 0
29SEP26 740.00 C 0.00 0.00 0.00 1.42 -0.42 34 0 165 0
29SEP26 750.00 C 2.85 2.85 2.80 1.04 -0.34 34 11 885 -4
29SEP26 760.00 C 0.00 0.00 0.00 0.74 -0.26 34 0 84 0
29SEP26 770.00 C 0.00 0.00 0.00 0.53 -0.21 34 0 1,556 0
29SEP26 780.00 C 1.75 1.75 1.75 0.38 -0.16 34 12 131 0
29SEP26 790.00 C 0.00 0.00 0.00 0.27 -0.12 34 0 398 0
29SEP26 800.00 C 0.00 0.00 0.00 0.19 -0.09 34 0 1,022 0
29SEP26 810.00 C 0.00 0.00 0.00 0.13 -0.07 34 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 0.09 -0.05 34 0 384 0
29SEP26 830.00 C 0.00 0.00 0.00 0.06 -0.04 34 0 437 0
29SEP26 840.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 103 0
29SEP26 850.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 51 0
29SEP26 860.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 89 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 255 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 34 0 185 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 37 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29SEP26 930.00 C 0.23 0.24 0.23 0.01 0.00 39 3 255 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 40 0 67 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 42 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 43 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 46 0 488 0
29OCT26 320.00 C 0.00 0.00 0.00 299.64 -3.03 37 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 289.69 -3.03 0 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 279.74 -3.03 0 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 269.80 -3.02 40 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 259.85 -3.03 37 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 249.90 -3.03 35 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 239.96 -3.03 36 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 230.03 -3.03 37 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 220.10 -3.03 36 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 210.19 -3.03 37 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 200.31 -3.02 37 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 190.45 -3.03 37 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 180.64 -3.02 37 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 170.89 -3.01 37 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 161.21 -3.01 37 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 151.64 -2.99 37 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 142.20 -2.96 37 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 132.90 -2.95 37 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 123.79 -2.92 37 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 114.90 -2.87 37 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 106.25 -2.83 37 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 100.82 +0.17 42 0 16 0
29OCT26 540.00 C 0.00 0.00 0.00 92.52 -0.01 41 0 1 0
29OCT26 550.00 C 0.00 0.00 0.00 84.56 -0.17 40 0 16 0
29OCT26 560.00 C 0.00 0.00 0.00 74.73 -2.55 37 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 67.75 -2.46 37 0 15 0
29OCT26 580.00 C 0.00 0.00 0.00 61.17 -2.36 37 0 91 0
29OCT26 590.00 C 0.00 0.00 0.00 53.73 -2.61 35 0 35 0
29OCT26 600.00 C 0.00 0.00 0.00 49.24 -2.14 37 0 70 0
29OCT26 610.00 C 0.00 0.00 0.00 42.94 -2.52 36 0 60 0
29OCT26 620.00 C 0.00 0.00 0.00 38.43 -1.23 36 0 75 0
29OCT26 630.00 C 34.44 34.44 34.44 33.99 -2.44 36 15 144 0
29OCT26 640.00 C 0.00 0.00 0.00 30.39 -2.36 37 0 219 0
29OCT26 650.00 C 0.00 0.00 0.00 26.98 -2.03 37 0 211 0
29OCT26 660.00 C 24.71 24.71 24.71 23.70 -1.72 37 40 346 +40
29OCT26 670.00 C 23.46 24.30 23.46 20.86 -1.33 37 21 73 -19
29OCT26 680.00 C 0.00 0.00 0.00 18.08 -1.22 37 0 66 0
29OCT26 690.00 C 0.00 0.00 0.00 15.62 -1.10 37 0 217 0
29OCT26 700.00 C 0.00 0.00 0.00 13.44 -1.00 37 0 150 0
29OCT26 710.00 C 0.00 0.00 0.00 11.19 -0.87 37 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 9.56 -0.78 37 0 101 0
29OCT26 730.00 C 0.00 0.00 0.00 8.14 -0.69 37 0 65 0
29OCT26 740.00 C 0.00 0.00 0.00 6.91 -0.61 37 0 18 0
29OCT26 750.00 C 0.00 0.00 0.00 5.84 -0.54 37 0 8 0
29OCT26 760.00 C 0.00 0.00 0.00 4.92 -0.48 37 0 105 0
29OCT26 770.00 C 0.00 0.00 0.00 4.14 -0.42 37 0 75 0
29OCT26 780.00 C 0.00 0.00 0.00 3.47 -0.36 37 0 95 0
29OCT26 790.00 C 5.50 5.50 5.50 2.90 -0.31 37 25 154 +25
29OCT26 800.00 C 0.00 0.00 0.00 2.41 -0.28 37 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 2.01 -0.23 37 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 1.66 -0.20 37 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 1.37 -0.18 37 0 172 0
29OCT26 840.00 C 0.00 0.00 0.00 1.13 -0.15 37 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.93 -0.13 37 0 1,200 0
29OCT26 860.00 C 0.00 0.00 0.00 0.76 -0.11 37 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 0.63 -0.09 37 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.51 -0.08 37 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.42 -0.06 37 0 50 0
29OCT26 900.00 C 0.00 0.00 0.00 0.34 -0.05 37 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 0.27 -0.05 37 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.22 -0.04 37 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 0.18 -0.03 37 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 32 0
27NOV26 320.00 C 0.00 0.00 0.00 300.38 -3.03 0 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 290.46 -3.03 36 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 280.54 -3.03 36 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 270.63 -3.03 37 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 260.72 -3.03 37 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 250.82 -3.04 36 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 240.94 -3.04 36 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 231.08 -3.04 36 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 221.25 -3.05 36 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 211.46 -3.05 37 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 201.72 -3.06 36 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 192.05 -3.06 37 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 182.46 -3.07 36 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 172.97 -3.07 36 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 163.61 -3.07 37 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 154.38 -3.08 36 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 145.33 -3.07 36 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 136.46 -3.07 36 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 127.81 -3.06 36 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 119.39 -3.05 36 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 111.24 -1.70 36 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 103.36 -2.99 36 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 95.77 -2.96 36 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 88.51 -2.91 36 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 81.57 -2.86 36 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 74.96 -2.81 36 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 68.71 -2.74 36 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 62.80 -2.67 36 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 57.25 -1.92 36 0 23 0
27NOV26 610.00 C 0.00 0.00 0.00 50.48 -3.22 35 0 9 0
27NOV26 620.00 C 0.00 0.00 0.00 46.08 -2.99 36 0 6 0
27NOV26 630.00 C 0.00 0.00 0.00 42.32 -2.01 36 0 48 0
27NOV26 640.00 C 41.30 41.40 41.30 38.16 -2.98 36 98 128 +98
27NOV26 650.00 C 0.00 0.00 0.00 33.84 -3.30 36 0 45 0
27NOV26 660.00 C 0.00 0.00 0.00 31.59 -2.27 37 0 158 0
27NOV26 670.00 C 0.00 0.00 0.00 28.66 -1.95 37 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 25.46 -1.98 37 0 66 0
27NOV26 690.00 C 0.00 0.00 0.00 22.81 -1.73 37 0 162 0
27NOV26 700.00 C 0.00 0.00 0.00 20.28 -1.62 37 0 43 0
27NOV26 710.00 C 0.00 0.00 0.00 17.47 -1.46 36 0 21 0
27NOV26 720.00 C 0.00 0.00 0.00 15.92 -1.41 37 0 116 0
27NOV26 730.00 C 0.00 0.00 0.00 14.06 -0.86 37 0 31 0
27NOV26 740.00 C 0.00 0.00 0.00 12.40 -0.80 37 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 10.59 -1.07 36 0 0 0
27NOV26 760.00 C 13.02 13.02 13.02 9.57 -0.71 37 15 15 +15
27NOV26 770.00 C 0.00 0.00 0.00 8.39 -0.66 37 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 7.12 -0.83 36 0 16 0
27NOV26 790.00 C 0.00 0.00 0.00 6.22 -0.75 36 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 5.42 -0.69 36 0 1 0
27NOV26 810.00 C 0.00 0.00 0.00 4.72 -0.62 36 0 2 0
27NOV26 820.00 C 0.00 0.00 0.00 4.10 -0.56 36 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 3.55 -0.51 36 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 3.08 -0.45 36 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 2.66 -0.41 36 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 2.30 -0.36 36 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 1.98 -0.33 36 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 1.71 -0.29 37 0 30 0
27NOV26 890.00 C 0.00 0.00 0.00 1.47 -0.26 36 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 1.26 -0.23 36 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 1.08 -0.21 36 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.93 -0.18 37 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 0.79 -0.16 36 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.68 -0.14 37 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.58 -0.12 36 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.49 -0.11 36 0 33 0
30DEC26 320.00 C 0.00 0.00 0.00 301.25 -3.03 37 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 291.37 -3.03 37 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 281.50 -3.04 37 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 271.64 -3.05 36 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 261.81 -3.05 37 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 252.00 -3.06 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 242.23 -3.06 37 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 232.50 -3.07 37 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 222.83 -3.08 37 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 213.22 -3.11 36 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 203.70 -3.12 36 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 194.29 -3.13 37 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 184.98 -3.15 36 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 175.82 -3.16 37 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 166.80 -3.17 37 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 157.95 -3.19 36 0 390 0
30DEC26 480.00 C 0.00 0.00 0.00 149.30 -3.19 37 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 140.85 -3.20 37 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 132.62 -3.20 37 0 72 0
30DEC26 510.00 C 0.00 0.00 0.00 124.63 -3.20 37 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 116.90 -3.19 37 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 109.43 -3.18 37 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 102.25 -3.15 37 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 95.35 -3.13 37 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 88.74 -3.10 37 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 82.44 -3.05 37 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 76.43 -3.01 37 0 256 0
30DEC26 590.00 C 0.00 0.00 0.00 68.86 -2.62 35 0 261 0
30DEC26 600.00 C 0.00 0.00 0.00 65.35 -2.89 37 0 730 0
30DEC26 610.00 C 0.00 0.00 0.00 58.59 -2.69 35 0 174 0
30DEC26 620.00 C 0.00 0.00 0.00 54.01 -2.46 35 0 92 0
30DEC26 630.00 C 0.00 0.00 0.00 49.96 -2.07 36 0 264 0
30DEC26 640.00 C 47.27 47.27 47.27 47.27 -1.14 37 2 1,046 0
30DEC26 650.00 C 0.00 0.00 0.00 42.40 -2.31 36 0 136 0
30DEC26 660.00 C 0.00 0.00 0.00 39.05 -2.22 36 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 35.94 -2.14 37 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 33.06 -2.18 37 0 121 0
30DEC26 690.00 C 0.00 0.00 0.00 30.46 -2.01 37 0 130 0
30DEC26 700.00 C 0.00 0.00 0.00 27.72 -2.09 37 0 70 0
30DEC26 710.00 C 0.00 0.00 0.00 25.15 -1.20 37 0 76 0
30DEC26 720.00 C 0.00 0.00 0.00 22.79 -1.16 37 0 1,218 0
30DEC26 730.00 C 0.00 0.00 0.00 20.62 -1.13 37 0 252 0
30DEC26 740.00 C 0.00 0.00 0.00 18.63 -1.09 37 0 47 0
30DEC26 750.00 C 0.00 0.00 0.00 16.32 -1.54 37 0 130 0
30DEC26 760.00 C 0.00 0.00 0.00 14.71 -1.93 37 0 120 0
30DEC26 770.00 C 0.00 0.00 0.00 13.24 -1.36 37 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 11.90 -1.28 37 0 630 0
30DEC26 790.00 C 15.72 15.72 15.72 11.01 -1.23 37 30 349 -27
30DEC26 800.00 C 0.00 0.00 0.00 9.59 -1.11 37 0 1,475 0
30DEC26 810.00 C 0.00 0.00 0.00 8.59 -1.04 37 0 17 0
30DEC26 820.00 C 0.00 0.00 0.00 7.69 -0.96 37 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 6.88 -0.89 37 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 6.14 -0.83 36 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 5.48 -0.77 36 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 4.89 -0.71 37 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 4.36 -0.65 37 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 3.88 -0.60 37 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 3.45 -0.55 37 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 3.07 -0.50 37 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 2.72 -0.47 36 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 2.42 -0.42 37 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 2.14 -0.39 36 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 1.90 -0.35 37 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 1.68 -0.33 36 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 1.49 -0.29 37 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 1.32 -0.27 37 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 1.16 -0.25 36 0 61 0
30DEC26 990.00 C 0.00 0.00 0.00 1.06 -0.19 37 0 1,262 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.91 -0.20 37 0 76 0
30MAR27 320.00 C 0.00 0.00 0.00 303.88 -3.04 37 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 294.20 -3.05 37 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 284.56 -3.06 37 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 274.98 -3.06 37 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 265.46 -3.07 37 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 256.02 -3.07 37 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 246.66 -3.08 37 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 237.40 -3.09 37 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 228.25 -3.09 37 0 2 0
30MAR27 410.00 C 0.00 0.00 0.00 219.22 -3.10 37 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 210.32 -3.10 37 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 201.57 -3.10 37 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 192.98 -3.10 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 184.55 -3.11 37 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 176.31 -3.10 37 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 168.25 -3.10 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 160.40 -3.08 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 152.75 -3.07 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 145.32 -3.05 37 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 138.10 -3.03 37 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 131.11 -3.01 37 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 124.36 -2.98 37 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 117.83 -2.96 37 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 111.54 -2.92 37 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 105.49 -2.88 37 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 99.68 -2.84 37 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 94.10 -2.79 37 0 36 0
30MAR27 590.00 C 0.00 0.00 0.00 86.41 -2.41 35 0 342 0
30MAR27 600.00 C 0.00 0.00 0.00 81.31 -2.62 35 0 334 0
30MAR27 610.00 C 0.00 0.00 0.00 76.90 -2.06 36 0 406 0
30MAR27 620.00 C 0.00 0.00 0.00 72.22 -2.38 36 0 1,354 0
30MAR27 630.00 C 0.00 0.00 0.00 68.07 -2.23 36 0 1,032 0
30MAR27 640.00 C 65.50 65.50 65.50 64.13 -2.18 36 2 767 0
30MAR27 650.00 C 0.00 0.00 0.00 60.41 -2.08 36 0 899 0
30MAR27 660.00 C 61.00 61.00 61.00 56.88 -2.00 36 10 676 +10
30MAR27 670.00 C 0.00 0.00 0.00 53.53 -1.96 36 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 50.37 -1.86 37 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 47.62 -1.58 37 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 44.96 -1.83 37 0 537 0
30MAR27 710.00 C 0.00 0.00 0.00 42.65 +0.14 37 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 39.85 +0.44 37 0 24 0
30MAR27 730.00 C 0.00 0.00 0.00 37.21 +0.35 37 0 62 0
30MAR27 740.00 C 0.00 0.00 0.00 34.72 -0.80 37 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 31.44 -1.77 37 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 29.31 -1.68 37 0 150 0
30MAR27 770.00 C 29.13 29.13 29.13 28.13 -0.22 37 3 151 +3
30MAR27 780.00 C 27.50 27.50 27.50 25.44 -1.54 37 30 147 +30
30MAR27 790.00 C 0.00 0.00 0.00 23.68 -1.62 37 0 49 0
30MAR27 800.00 C 0.00 0.00 0.00 22.03 -1.42 37 0 258 0
30MAR27 810.00 C 0.00 0.00 0.00 20.49 -1.36 37 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 19.05 -1.29 37 0 72 0
30MAR27 830.00 C 22.67 22.67 22.67 18.23 -1.28 37 15 1,051 0
30MAR27 840.00 C 0.00 0.00 0.00 16.44 -1.18 37 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 15.27 -1.13 37 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 14.17 -1.08 37 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 13.15 -1.02 37 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 12.20 -0.97 37 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 11.31 -0.93 37 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 10.49 -0.87 37 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 9.72 -0.83 37 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 9.00 -0.80 37 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 8.34 -0.75 37 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 7.72 -0.71 37 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 7.15 -0.67 37 0 0 0
30MAR27 960.00 C 11.00 11.03 11.00 6.62 -0.63 37 45 45 +45
29JUN27 320.00 C 0.00 0.00 0.00 304.50 -3.05 37 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 294.96 -3.05 37 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 285.51 -3.06 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 276.10 -3.07 37 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 266.84 -3.08 37 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 257.66 -3.08 37 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 248.58 -3.09 37 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 239.70 -3.10 37 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 230.83 -3.10 37 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 222.28 -3.10 37 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 213.82 -3.11 37 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 205.37 -3.11 37 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 197.41 -3.10 37 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 189.46 -3.11 37 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 181.58 -3.12 37 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 174.19 -3.08 37 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 166.87 -3.08 37 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 159.63 -3.09 37 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 152.75 -3.02 37 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 146.13 -3.03 37 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 139.60 -3.02 37 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 133.11 -3.03 37 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 127.26 -2.92 37 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 121.47 -2.92 37 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 115.74 -2.92 37 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 110.14 -2.80 37 0 1 0
29JUN27 580.00 C 0.00 0.00 0.00 102.81 -5.07 36 0 1 0
29JUN27 590.00 C 0.00 0.00 0.00 98.50 -2.34 36 0 1 0
29JUN27 600.00 C 0.00 0.00 0.00 93.47 -2.67 36 0 4 0
29JUN27 610.00 C 0.00 0.00 0.00 88.75 -3.04 37 0 8 0
29JUN27 620.00 C 0.00 0.00 0.00 84.53 -4.21 37 0 43 0
29JUN27 630.00 C 0.00 0.00 0.00 80.52 -2.24 37 0 60 0
29JUN27 640.00 C 0.00 0.00 0.00 76.69 -2.16 37 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 73.03 -2.09 37 0 1 0
29JUN27 660.00 C 0.00 0.00 0.00 69.54 -2.01 37 0 2 0
29JUN27 670.00 C 0.00 0.00 0.00 66.22 -1.94 37 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 63.05 -1.88 37 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 60.59 -1.28 38 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 57.37 -1.94 38 0 21 0
29JUN27 710.00 C 0.00 0.00 0.00 55.28 -0.69 38 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 52.70 -0.58 38 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 49.96 -0.63 38 0 26 0
29JUN27 740.00 C 0.00 0.00 0.00 47.19 -0.71 38 0 23 0
29JUN27 750.00 C 0.00 0.00 0.00 44.47 -0.03 38 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 42.32 -0.55 38 0 14 0
29JUN27 770.00 C 0.00 0.00 0.00 39.01 -1.79 37 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 36.93 -1.80 37 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 34.87 -1.80 37 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 32.80 -1.81 37 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 31.08 -1.49 37 0 36 0
29JUN27 820.00 C 0.00 0.00 0.00 29.53 -1.49 37 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 27.97 -1.50 37 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 26.43 -1.50 37 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 24.88 -1.51 37 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 23.34 -1.51 37 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 22.17 -1.21 37 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 21.05 -1.21 37 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 19.93 -1.21 37 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 18.81 -1.22 37 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 17.69 -1.22 37 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 16.57 -1.23 37 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 15.69 -0.99 37 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 14.91 -0.94 37 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 14.12 -0.95 37 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 13.34 -0.95 37 0 0 0
TOTAL CALL 1,889 75,042 +779
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 410.00 P 0.00 0.00 0.00 0.01 0.00 172 0 15 0
28AUG26 420.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 0.01 0.00 153 0 127 0
28AUG26 440.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
28AUG26 460.00 P 0.00 0.00 0.00 0.01 0.00 126 0 14 0
28AUG26 470.00 P 0.00 0.00 0.00 0.01 0.00 117 0 48 0
28AUG26 480.00 P 0.00 0.00 0.00 0.01 0.00 109 0 22 0
28AUG26 490.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
28AUG26 500.00 P 0.00 0.00 0.00 0.01 0.00 92 0 103 0
28AUG26 510.00 P 0.00 0.00 0.00 0.01 0.00 84 0 202 0
28AUG26 520.00 P 0.00 0.00 0.00 0.01 0.00 77 0 524 0
28AUG26 530.00 P 0.00 0.00 0.00 0.01 0.00 69 0 195 0
28AUG26 540.00 P 0.00 0.00 0.00 0.01 0.00 61 0 274 0
28AUG26 550.00 P 0.00 0.00 0.00 0.01 0.00 53 0 253 0
28AUG26 560.00 P 0.00 0.00 0.00 0.01 0.00 45 0 303 0
28AUG26 570.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 2,303 0
28AUG26 580.00 P 0.18 0.18 0.18 0.05 -0.14 36 5 1,497 0
28AUG26 590.00 P 0.41 0.41 0.41 0.30 -0.37 36 16 784 -15
28AUG26 600.00 P 1.03 1.50 0.52 1.17 -0.66 36 130 4,598 -43
28AUG26 610.00 P 2.55 3.50 1.19 3.44 -0.56 37 134 855 -24
28AUG26 620.00 P 6.50 7.60 3.10 7.86 -0.02 37 559 809 -96
28AUG26 630.00 P 7.97 8.01 6.95 13.93 +0.53 33 102 1,259 -52
28AUG26 640.00 P 19.90 19.90 17.18 22.75 +1.50 36 8 830 -8
28AUG26 650.00 P 24.31 24.31 24.31 32.16 +2.17 36 2 523 0
28AUG26 660.00 P 31.00 41.00 31.00 42.01 +2.74 36 15 128 -5
28AUG26 670.00 P 40.00 51.60 40.00 52.00 +2.95 0 18 170 -16
28AUG26 680.00 P 56.00 56.00 56.00 62.00 +3.00 0 2 279 -2
28AUG26 690.00 P 0.00 0.00 0.00 72.00 +3.00 0 0 751 0
28AUG26 700.00 P 79.00 79.00 79.00 82.00 +3.00 0 5 1,818 0
28AUG26 710.00 P 82.00 82.00 82.00 92.00 +3.00 0 25 2,047 -212
28AUG26 720.00 P 0.00 0.00 0.00 102.00 +3.00 0 0 0 -44
28AUG26 730.00 P 0.00 0.00 0.00 112.00 +3.00 0 0 7 -68
28AUG26 740.00 P 0.00 0.00 0.00 122.00 +3.00 0 0 30 -18
28AUG26 750.00 P 0.00 0.00 0.00 132.00 +3.00 0 0 27 0
28AUG26 760.00 P 0.00 0.00 0.00 142.00 +3.00 0 0 18 0
28AUG26 770.00 P 0.00 0.00 0.00 152.00 +3.00 0 0 15 0
28AUG26 780.00 P 0.00 0.00 0.00 162.00 +3.00 0 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 172.00 +3.00 0 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 182.00 +3.00 0 0 1 0
28AUG26 810.00 P 0.00 0.00 0.00 192.00 +3.00 0 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 202.00 +3.00 0 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 212.00 +3.00 0 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 222.00 +3.00 0 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 232.00 +3.00 0 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 242.00 +3.00 0 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 252.00 +3.00 0 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 262.00 +3.00 0 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 272.00 +3.00 0 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 282.00 +3.00 0 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 292.00 +3.00 0 0 0 0
28AUG26 920.00 P 0.00 0.00 0.00 302.00 +3.00 0 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 312.00 +3.00 0 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 322.00 +3.00 0 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 332.00 +3.00 0 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 342.00 +3.00 0 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 352.00 +3.00 0 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 362.00 +3.00 0 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 372.00 +3.00 0 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 382.00 +3.00 0 0 0 0
04SEP26 520.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
04SEP26 525.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
04SEP26 530.00 P 0.00 0.00 0.00 0.02 - 34 0 0 -
04SEP26 535.00 P 0.00 0.00 0.00 0.04 - 35 0 0 -
04SEP26 540.00 P 0.00 0.00 0.00 0.07 -0.04 35 0 2 0
04SEP26 545.00 P 0.00 0.00 0.00 0.13 -0.05 35 0 0 0
04SEP26 550.00 P 0.00 0.00 0.00 0.20 -0.08 35 0 15 0
04SEP26 555.00 P 0.00 0.00 0.00 0.32 -0.09 35 0 15 0
04SEP26 560.00 P 0.00 0.00 0.00 0.48 -0.14 35 0 35 0
04SEP26 565.00 P 0.00 0.00 0.00 0.71 -0.18 35 0 28 0
04SEP26 570.00 P 0.00 0.00 0.00 1.07 -0.17 35 0 35 0
04SEP26 575.00 P 1.38 1.38 1.38 1.53 -0.20 35 5 29 +5
04SEP26 580.00 P 1.33 1.70 1.33 2.12 -0.22 35 7 17 +7
04SEP26 585.00 P 2.18 2.18 2.18 2.85 -0.22 35 1 16 +1
04SEP26 590.00 P 2.50 2.54 2.50 3.69 -0.35 35 16 38 +1
04SEP26 595.00 P 4.58 4.58 4.58 4.78 -0.29 35 15 47 +15
04SEP26 600.00 P 5.53 6.10 4.78 6.10 -0.24 34 40 73 +7
04SEP26 605.00 P 5.55 7.40 5.55 7.78 -0.12 35 18 40 +14
04SEP26 610.00 P 6.03 6.03 6.03 9.76 -0.01 35 3 42 +3
04SEP26 615.00 P 10.58 10.58 7.51 12.06 +0.14 35 57 80 +48
04SEP26 620.00 P 12.86 14.50 9.70 14.50 +0.49 35 76 97 +60
04SEP26 625.00 P 15.39 15.39 14.19 17.07 +0.07 34 43 36 +27
04SEP26 630.00 P 0.00 0.00 0.00 20.41 +0.52 35 0 0 0
04SEP26 635.00 P 0.00 0.00 0.00 23.89 +0.85 35 0 0 0
04SEP26 640.00 P 0.00 0.00 0.00 27.34 +0.91 35 0 12 0
04SEP26 645.00 P 0.00 0.00 0.00 31.17 +1.36 35 0 0 0
04SEP26 650.00 P 0.00 0.00 0.00 35.21 +1.58 35 0 1 0
04SEP26 655.00 P 0.00 0.00 0.00 39.40 +1.75 35 0 20 0
04SEP26 660.00 P 0.00 0.00 0.00 43.76 +1.97 35 0 20 0
04SEP26 665.00 P 0.00 0.00 0.00 48.28 +2.14 35 0 20 0
04SEP26 670.00 P 0.00 0.00 0.00 52.88 +2.28 35 0 20 0
04SEP26 675.00 P 0.00 0.00 0.00 57.58 +2.43 35 0 20 0
04SEP26 680.00 P 0.00 0.00 0.00 62.38 +2.56 35 0 0 0
04SEP26 685.00 P 0.00 0.00 0.00 67.22 +2.67 35 0 0 0
04SEP26 690.00 P 0.00 0.00 0.00 72.11 +2.75 35 0 0 0
04SEP26 695.00 P 0.00 0.00 0.00 77.05 +2.83 35 0 0 0
04SEP26 700.00 P 0.00 0.00 0.00 82.01 +2.89 35 0 0 0
04SEP26 705.00 P 0.00 0.00 0.00 87.00 +2.95 0 0 0 0
04SEP26 710.00 P 0.00 0.00 0.00 92.00 +2.98 0 0 0 0
04SEP26 715.00 P 0.00 0.00 0.00 97.00 +3.00 0 0 0 0
04SEP26 720.00 P 0.00 0.00 0.00 102.00 +3.00 0 0 0 0
04SEP26 725.00 P 0.00 0.00 0.00 107.00 +3.00 0 0 0 0
04SEP26 730.00 P 0.00 0.00 0.00 112.00 +3.00 0 0 0 0
04SEP26 735.00 P 0.00 0.00 0.00 117.00 +3.00 0 0 0 0
04SEP26 740.00 P 0.00 0.00 0.00 122.00 +3.00 0 0 0 0
04SEP26 745.00 P 0.00 0.00 0.00 127.00 +3.00 0 0 0 0
04SEP26 750.00 P 0.00 0.00 0.00 132.00 +3.00 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 65 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 62 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 57 0 162 0
29SEP26 360.00 P 0.10 0.10 0.10 0.01 0.00 54 3 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 42 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 0.00 35 0 1,671 0
29SEP26 450.00 P 0.00 0.00 0.00 0.02 0.00 34 0 2,932 0
29SEP26 460.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 1,509 0
29SEP26 470.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 296 0
29SEP26 480.00 P 0.00 0.00 0.00 0.14 -0.02 34 0 589 0
29SEP26 490.00 P 0.00 0.00 0.00 0.26 -0.03 34 0 159 0
29SEP26 500.00 P 1.00 1.00 1.00 0.44 -0.04 34 1 4,299 0
29SEP26 510.00 P 0.00 0.00 0.00 0.74 -0.05 34 0 171 0
29SEP26 520.00 P 0.00 0.00 0.00 1.20 -0.05 34 0 179 0
29SEP26 530.00 P 0.00 0.00 0.00 1.91 -0.07 34 7 287 0
29SEP26 540.00 P 2.90 2.90 2.90 2.86 -0.06 34 8 589 -1
29SEP26 550.00 P 3.80 3.80 3.80 3.99 -0.20 34 1 1,960 +1
29SEP26 560.00 P 4.48 5.68 4.48 5.47 -0.34 34 79 699 +44
29SEP26 570.00 P 7.05 7.48 7.05 7.58 -0.04 34 18 648 +18
29SEP26 580.00 P 7.80 10.30 7.80 10.30 -0.06 34 14 849 0
29SEP26 590.00 P 10.60 11.50 10.30 12.99 -0.30 34 41 825 +19
29SEP26 600.00 P 16.32 17.08 13.40 16.97 +0.31 34 51 3,022 -6
29SEP26 610.00 P 20.85 21.40 18.72 21.42 +0.40 34 16 1,285 +2
29SEP26 620.00 P 22.36 26.65 22.29 26.24 +0.69 34 53 300 +34
29SEP26 630.00 P 30.88 32.57 27.09 32.30 +0.90 35 58 440 +2
29SEP26 640.00 P 37.70 38.00 37.70 38.88 +1.18 35 8 514 +2
29SEP26 650.00 P 37.45 40.00 37.45 44.89 +1.41 34 17 664 +16
29SEP26 660.00 P 0.00 0.00 0.00 51.91 +1.40 34 0 294 0
29SEP26 670.00 P 57.00 57.00 57.00 57.82 -0.21 31 2 271 +2
29SEP26 680.00 P 0.00 0.00 0.00 67.74 +1.86 34 0 286 0
29SEP26 690.00 P 0.00 0.00 0.00 76.18 +2.02 34 0 273 0
29SEP26 700.00 P 79.20 79.20 79.20 84.95 +2.14 34 20 460 +17
29SEP26 710.00 P 0.00 0.00 0.00 94.04 +2.36 34 8 145 +8
29SEP26 720.00 P 0.00 0.00 0.00 103.32 +2.48 34 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 112.79 +2.59 34 0 1,527 0
29SEP26 740.00 P 0.00 0.00 0.00 122.43 +1.32 34 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 132.19 +1.53 34 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 142.05 +1.88 34 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 152.00 +2.13 0 0 105 0
29SEP26 780.00 P 0.00 0.00 0.00 162.00 +3.00 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 172.00 +3.00 0 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 182.00 +3.00 0 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 192.00 +3.00 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 202.00 +3.00 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 212.00 +3.00 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 222.00 +3.00 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 232.00 +3.00 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 242.00 +3.00 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 252.00 +3.00 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 262.00 +3.00 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 272.00 +3.00 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 282.00 +3.00 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 292.00 +3.00 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 302.00 +3.00 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 312.00 +3.00 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 322.00 +3.00 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 332.00 +3.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 342.00 +3.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 352.00 +3.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 362.00 +3.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 372.00 +3.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 382.00 +3.00 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 37 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 0.24 +0.01 37 0 23 0
29OCT26 440.00 P 0.00 0.00 0.00 0.37 +0.01 37 0 251 0
29OCT26 450.00 P 1.10 1.10 1.10 0.59 +0.04 37 8 85 +8
29OCT26 460.00 P 0.00 0.00 0.00 0.86 +0.04 37 0 111 0
29OCT26 470.00 P 0.00 0.00 0.00 1.23 +0.06 37 0 6 0
29OCT26 480.00 P 0.00 0.00 0.00 1.72 +0.06 37 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 2.41 +0.10 37 0 30 0
29OCT26 500.00 P 0.00 0.00 0.00 3.24 +0.15 37 0 466 0
29OCT26 510.00 P 0.00 0.00 0.00 4.28 +0.15 37 0 51 0
29OCT26 520.00 P 0.00 0.00 0.00 5.64 +0.23 37 0 14 0
29OCT26 530.00 P 0.00 0.00 0.00 7.16 +0.08 37 0 88 0
29OCT26 540.00 P 7.59 7.59 7.59 8.85 -0.21 36 15 380 +15
29OCT26 550.00 P 11.00 11.00 10.16 11.02 -0.21 36 33 171 +3
29OCT26 560.00 P 13.50 13.55 11.60 13.63 -0.24 36 35 281 +35
29OCT26 570.00 P 14.60 15.39 14.60 16.48 -0.38 36 16 229 +16
29OCT26 580.00 P 0.00 0.00 0.00 19.86 -0.34 36 0 237 0
29OCT26 590.00 P 0.00 0.00 0.00 23.96 -0.12 37 0 560 0
29OCT26 600.00 P 28.60 28.60 24.50 28.47 +0.27 37 27 620 +1
29OCT26 610.00 P 33.20 33.20 33.20 33.20 +0.95 37 25 155 0
29OCT26 620.00 P 36.29 38.14 36.29 38.85 +0.92 38 11 243 +1
29OCT26 630.00 P 39.00 39.00 39.00 44.15 +1.10 37 1 162 0
29OCT26 640.00 P 44.80 44.80 44.80 50.56 +1.18 38 30 85 +16
29OCT26 650.00 P 0.00 0.00 0.00 55.76 +1.51 37 0 307 0
29OCT26 660.00 P 0.00 0.00 0.00 62.32 +1.69 37 0 120 0
29OCT26 670.00 P 0.00 0.00 0.00 69.41 +1.77 37 0 30 0
29OCT26 680.00 P 0.00 0.00 0.00 76.62 +1.87 37 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 84.37 +2.01 37 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 92.17 +2.04 37 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 100.48 +2.24 37 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 108.83 +2.25 37 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 118.68 +3.57 39 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 127.55 -0.03 39 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 136.32 +0.21 39 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 145.05 +0.32 38 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 153.76 -0.02 36 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 163.18 -0.25 36 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 172.67 +0.66 36 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 182.58 +2.86 37 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 192.33 +2.28 37 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 202.14 +2.91 37 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 212.05 +2.13 37 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 222.00 +2.98 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 232.00 +3.00 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 242.00 +3.00 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 252.00 +3.00 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 262.00 +3.00 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 272.00 +3.00 0 0 95 0
29OCT26 900.00 P 0.00 0.00 0.00 282.00 +3.00 0 0 96 0
29OCT26 910.00 P 0.00 0.00 0.00 292.00 +3.00 0 0 120 0
29OCT26 920.00 P 0.00 0.00 0.00 302.00 +3.00 0 0 165 0
29OCT26 930.00 P 0.00 0.00 0.00 312.00 +3.00 0 0 15 0
29OCT26 940.00 P 0.00 0.00 0.00 322.00 +3.00 0 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 332.00 +3.00 0 0 52 0
29OCT26 960.00 P 0.00 0.00 0.00 342.00 +3.00 0 0 134 0
27NOV26 320.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.02 0.00 36 0 15 0
27NOV26 360.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 75 0
27NOV26 390.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 0.27 -0.02 36 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 0.39 -0.02 36 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 0.59 -0.02 36 0 60 0
27NOV26 430.00 P 0.00 0.00 0.00 0.85 -0.03 37 0 15 0
27NOV26 440.00 P 0.00 0.00 0.00 1.17 -0.03 37 0 125 0
27NOV26 450.00 P 0.00 0.00 0.00 1.63 -0.04 36 0 92 0
27NOV26 460.00 P 2.72 2.72 2.72 2.17 -0.04 36 15 16 +15
27NOV26 470.00 P 3.15 3.15 2.55 2.90 -0.04 36 258 157 +153
27NOV26 480.00 P 0.00 0.00 0.00 3.78 -0.03 37 0 66 0
27NOV26 490.00 P 4.87 4.87 4.87 4.83 -0.04 36 26 29 +26
27NOV26 500.00 P 0.00 0.00 0.00 6.15 -0.01 36 0 160 0
27NOV26 510.00 P 0.00 0.00 0.00 7.62 -0.01 36 0 10 0
27NOV26 520.00 P 0.00 0.00 0.00 9.46 +0.02 36 0 62 0
27NOV26 530.00 P 0.00 0.00 0.00 11.45 -0.31 36 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 13.49 -0.73 36 0 24 0
27NOV26 550.00 P 0.00 0.00 0.00 16.25 -0.26 36 0 1 0
27NOV26 560.00 P 18.90 18.90 16.60 19.30 -0.53 36 262 271 +236
27NOV26 570.00 P 21.95 22.04 19.50 22.75 -0.32 36 569 596 +520
27NOV26 580.00 P 24.93 26.37 24.93 26.37 -0.58 36 31 136 +31
27NOV26 590.00 P 0.00 0.00 0.00 30.95 -0.16 37 0 310 0
27NOV26 600.00 P 34.11 34.11 33.34 35.67 +0.08 37 95 255 +80
27NOV26 610.00 P 39.43 40.10 38.22 40.79 +1.10 37 503 809 +503
27NOV26 620.00 P 45.00 45.60 45.00 46.25 +0.72 38 6 451 +6
27NOV26 630.00 P 51.04 51.04 51.04 51.42 +0.75 37 9 664 +9
27NOV26 640.00 P 0.00 0.00 0.00 57.83 +2.79 38 0 152 0
27NOV26 650.00 P 0.00 0.00 0.00 63.69 +0.43 38 0 117 0
27NOV26 660.00 P 0.00 0.00 0.00 68.84 -1.01 36 0 100 0
27NOV26 670.00 P 0.00 0.00 0.00 75.57 +1.30 36 0 15 0
27NOV26 680.00 P 0.00 0.00 0.00 82.69 +1.30 36 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 89.85 +1.31 36 0 0 0
27NOV26 700.00 P 97.50 100.00 97.50 94.63 -1.35 34 5 5 +5
27NOV26 710.00 P 0.00 0.00 0.00 104.56 +0.80 36 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 112.56 +0.97 36 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 122.26 -1.15 37 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 129.06 -2.97 35 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 137.51 -3.19 35 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 146.82 -2.62 35 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 156.42 -1.76 36 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 165.58 -2.38 36 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 174.82 -2.09 36 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 184.12 +2.45 36 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 193.59 -0.60 36 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 203.15 -0.56 37 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 212.75 +2.67 36 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 222.48 +2.78 36 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 232.27 +2.82 36 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 242.12 +2.87 37 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 252.02 +2.91 36 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 262.00 +2.98 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 272.00 +3.00 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 282.00 +3.00 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 292.00 +3.00 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 302.00 +3.00 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 312.00 +3.00 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 322.00 +3.00 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 332.00 +3.00 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 342.00 +3.00 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 0.04 -0.01 36 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.11 -0.02 36 0 31 0
30DEC26 360.00 P 0.00 0.00 0.00 0.18 -0.02 36 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 0.27 -0.03 37 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 0.39 -0.03 36 0 731 0
30DEC26 390.00 P 0.00 0.00 0.00 0.57 -0.05 36 0 148 0
30DEC26 400.00 P 0.00 0.00 0.00 0.78 -0.06 37 0 2,054 0
30DEC26 410.00 P 0.00 0.00 0.00 1.10 -0.07 37 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 1.47 -0.09 37 0 62 0
30DEC26 430.00 P 0.00 0.00 0.00 1.97 -0.09 37 0 301 0
30DEC26 440.00 P 0.00 0.00 0.00 2.56 -0.12 37 0 349 0
30DEC26 450.00 P 0.00 0.00 0.00 3.30 -0.12 36 0 212 0
30DEC26 460.00 P 0.00 0.00 0.00 4.19 -0.14 37 0 494 0
30DEC26 470.00 P 0.00 0.00 0.00 5.26 -0.15 37 0 244 0
30DEC26 480.00 P 0.00 0.00 0.00 6.50 -0.36 36 0 270 0
30DEC26 490.00 P 0.00 0.00 0.00 7.99 -0.17 37 0 127 0
30DEC26 500.00 P 8.80 8.80 8.80 9.63 -0.16 37 1 260 -1
30DEC26 510.00 P 0.00 0.00 0.00 11.88 -0.27 37 0 65 0
30DEC26 520.00 P 0.00 0.00 0.00 13.65 -0.59 36 0 87 0
30DEC26 530.00 P 0.00 0.00 0.00 16.79 -0.14 37 0 140 0
30DEC26 540.00 P 0.00 0.00 0.00 18.35 -0.97 36 0 262 0
30DEC26 550.00 P 21.03 21.03 21.03 21.93 -0.20 36 15 133 +8
30DEC26 560.00 P 0.00 0.00 0.00 25.33 -0.47 36 0 460 0
30DEC26 570.00 P 28.40 28.40 28.40 29.16 -0.32 37 15 414 +15
30DEC26 580.00 P 0.00 0.00 0.00 33.32 -0.19 37 0 5,576 0
30DEC26 590.00 P 0.00 0.00 0.00 37.83 -0.08 37 0 375 0
30DEC26 600.00 P 0.00 0.00 0.00 42.70 +0.81 37 0 5,086 0
30DEC26 610.00 P 0.00 0.00 0.00 47.89 +0.19 37 0 109 0
30DEC26 620.00 P 0.00 0.00 0.00 53.24 +0.37 38 0 737 0
30DEC26 630.00 P 58.66 58.66 58.66 58.66 +0.04 37 10 216 -10
30DEC26 640.00 P 0.00 0.00 0.00 64.87 +0.42 38 0 906 0
30DEC26 650.00 P 0.00 0.00 0.00 71.09 +2.74 38 0 1,088 0
30DEC26 660.00 P 0.00 0.00 0.00 77.71 +2.94 38 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 84.36 +3.15 38 0 275 0
30DEC26 680.00 P 0.00 0.00 0.00 87.96 +0.15 36 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 95.23 +0.27 36 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 102.63 +0.49 36 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 109.99 -2.71 36 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 117.82 -2.92 36 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 126.11 -2.70 36 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 134.51 +1.56 37 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 143.49 -2.01 37 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 151.05 +1.38 36 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 160.51 +2.33 37 0 22 0
30DEC26 780.00 P 0.00 0.00 0.00 168.74 -1.92 37 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 177.63 +0.72 36 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 186.59 +2.02 37 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 195.78 +1.59 37 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 205.06 +1.35 37 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 214.38 +2.31 37 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 223.80 +2.40 37 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 233.37 +2.53 37 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 242.98 +2.57 37 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 252.64 +2.62 37 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 262.40 +2.72 37 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 272.22 +2.79 37 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 282.10 +2.86 37 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 292.00 +2.88 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 302.00 +2.98 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 312.00 +3.00 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 322.00 +3.00 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 332.00 +3.00 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 342.00 +3.00 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 352.00 +3.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 362.00 +3.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 372.00 +3.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 382.00 +3.00 0 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 0.37 -0.02 37 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 0.51 -0.02 37 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 0.72 -0.03 37 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 0.95 -0.03 37 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 1.28 -0.04 37 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 1.63 -0.05 37 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 2.15 -0.05 37 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 2.67 -0.05 37 0 292 0
30MAR27 400.00 P 0.00 0.00 0.00 3.41 -0.06 37 0 1,885 0
30MAR27 410.00 P 0.00 0.00 0.00 4.18 -0.07 37 0 186 0
30MAR27 420.00 P 0.00 0.00 0.00 5.15 -0.07 37 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 6.25 -0.07 37 0 32 0
30MAR27 440.00 P 0.00 0.00 0.00 7.65 -0.06 37 0 1,180 0
30MAR27 450.00 P 0.00 0.00 0.00 8.95 -0.07 37 0 58 0
30MAR27 460.00 P 0.00 0.00 0.00 10.48 -0.07 37 0 45 0
30MAR27 470.00 P 0.00 0.00 0.00 12.31 -0.04 37 0 43 0
30MAR27 480.00 P 0.00 0.00 0.00 14.36 -0.05 37 0 89 0
30MAR27 490.00 P 0.00 0.00 0.00 16.42 -0.05 37 0 59 0
30MAR27 500.00 P 0.00 0.00 0.00 18.99 +0.01 37 0 115 0
30MAR27 510.00 P 20.94 20.94 20.94 21.65 0.00 37 1 41 +1
30MAR27 520.00 P 0.00 0.00 0.00 24.34 0.00 37 0 183 0
30MAR27 530.00 P 0.00 0.00 0.00 28.49 +0.92 37 0 34 0
30MAR27 540.00 P 0.00 0.00 0.00 30.10 -0.84 36 0 64 0
30MAR27 550.00 P 35.00 35.00 35.00 34.87 -0.29 37 5 1,023 +5
30MAR27 560.00 P 0.00 0.00 0.00 38.81 -0.14 37 0 137 0
30MAR27 570.00 P 0.00 0.00 0.00 43.02 -0.07 37 0 67 0
30MAR27 580.00 P 0.00 0.00 0.00 47.51 +0.03 37 0 169 0
30MAR27 590.00 P 0.00 0.00 0.00 52.26 +0.11 37 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 57.27 +0.20 37 0 1,030 0
30MAR27 610.00 P 0.00 0.00 0.00 62.54 +0.30 37 0 392 0
30MAR27 620.00 P 0.00 0.00 0.00 68.05 +0.40 38 0 704 0
30MAR27 630.00 P 0.00 0.00 0.00 73.65 +0.33 37 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 79.71 +0.24 38 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 85.83 +0.44 38 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 89.35 -2.18 36 0 676 0
30MAR27 670.00 P 0.00 0.00 0.00 96.94 -1.27 37 0 68 0
30MAR27 680.00 P 0.00 0.00 0.00 103.23 -1.68 37 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 109.78 -1.87 37 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 116.81 -1.83 37 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 123.53 +1.13 37 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 130.78 +1.14 37 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 138.08 +1.16 37 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 145.77 +1.43 37 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 153.65 +1.44 37 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 161.56 +1.46 37 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 169.51 +1.47 37 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 177.68 +1.66 37 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 186.12 +1.75 37 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 194.60 +1.77 37 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 203.11 +1.79 37 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 211.69 +1.83 37 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 220.55 +2.06 37 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 229.49 +2.07 37 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 238.48 +2.11 37 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 247.51 +2.14 37 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 256.60 +2.19 37 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 265.91 +2.36 37 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 275.27 +2.39 37 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 284.66 +2.42 37 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 294.11 +2.46 37 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 303.60 +2.50 37 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 313.23 +2.63 37 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 322.92 +2.68 37 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 332.63 +2.70 37 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 342.39 +2.74 37 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 1.54 -0.04 37 0 31 0
29JUN27 330.00 P 0.00 0.00 0.00 1.97 -0.05 37 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 2.50 -0.06 37 0 0 0
29JUN27 350.00 P 4.95 4.95 4.40 3.06 -0.07 37 8 71 +8
29JUN27 360.00 P 0.00 0.00 0.00 3.85 -0.07 37 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 4.65 -0.07 37 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 5.63 -0.08 37 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 6.76 -0.09 37 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 7.90 -0.09 37 0 86 0
29JUN27 410.00 P 0.00 0.00 0.00 9.41 -0.08 37 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 10.97 -0.09 37 0 1 0
29JUN27 430.00 P 0.00 0.00 0.00 12.56 -0.09 37 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 14.63 -0.07 37 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 16.72 -0.08 37 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 18.83 -0.08 37 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 21.47 -0.04 37 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 24.18 -0.04 37 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 26.90 -0.05 37 0 1 0
29JUN27 500.00 P 0.00 0.00 0.00 30.03 +0.04 37 0 97 0
29JUN27 510.00 P 0.00 0.00 0.00 33.43 +0.03 37 0 12 0
29JUN27 520.00 P 0.00 0.00 0.00 36.84 +0.02 37 0 20 0
29JUN27 530.00 P 0.00 0.00 0.00 40.31 +0.05 37 0 21 0
29JUN27 540.00 P 0.00 0.00 0.00 44.81 +0.50 37 0 10 0
29JUN27 550.00 P 0.00 0.00 0.00 49.51 -0.02 38 0 41 0
29JUN27 560.00 P 0.00 0.00 0.00 53.92 +0.22 38 0 127 0
29JUN27 570.00 P 0.00 0.00 0.00 58.55 +0.09 38 0 79 0
29JUN27 580.00 P 0.00 0.00 0.00 63.45 +0.18 38 0 47 0
29JUN27 590.00 P 0.00 0.00 0.00 68.51 +0.27 38 0 36 0
29JUN27 600.00 P 0.00 0.00 0.00 73.77 +0.36 38 0 74 0
29JUN27 610.00 P 0.00 0.00 0.00 79.23 +0.44 38 0 28 0
29JUN27 620.00 P 0.00 0.00 0.00 84.87 +0.51 38 0 70 0
29JUN27 630.00 P 0.00 0.00 0.00 90.04 -0.07 38 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 96.64 +1.24 38 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 102.86 +0.54 39 0 52 0
29JUN27 660.00 P 0.00 0.00 0.00 109.26 +0.59 39 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 115.25 +3.13 38 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 121.93 +3.33 38 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 125.83 +0.73 37 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 132.44 +0.81 37 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 139.60 +1.00 37 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 146.76 +1.00 37 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 153.94 +1.00 37 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 161.14 +1.01 37 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 168.43 +1.07 37 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 176.21 +1.30 37 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 183.98 +1.29 37 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 191.77 +1.29 37 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 199.58 +1.30 37 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 207.43 +1.32 37 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 215.61 +1.60 37 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 223.92 +1.60 37 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 232.23 +1.59 37 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 240.57 +1.61 37 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 248.93 +1.62 37 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 257.34 +1.65 37 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 266.08 +1.90 37 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 274.85 +1.90 37 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 283.63 +1.90 37 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 292.45 +1.93 37 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 301.30 +1.95 37 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 310.18 +1.97 37 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 319.29 +2.17 37 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 328.47 +2.20 37 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 337.66 +2.21 37 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 346.91 +2.26 37 0 0 0
TOTAL PUT 3,742 98,778 +1,448
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$ 3.690
28AUG26 2.70 C 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.49 +0.03 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.39 +0.03 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.29 +0.03 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.19 +0.03 0 0 6 0
28AUG26 3.60 C 0.11 0.12 0.11 0.10 +0.02 36 18 100 0
28AUG26 3.70 C 0.04 0.04 0.04 0.04 +0.01 40 10 2,442 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 1,380 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 62 0 137 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 81 0 674 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 99 0 81 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 116 0 300 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 132 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 147 0 115 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 162 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 175 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 189 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 202 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 226 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 255 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 306 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 352 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.49 +0.02 0 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.40 +0.03 17 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.30 +0.02 12 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.22 +0.02 19 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.15 +0.02 20 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 +0.01 20 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.06 +0.01 22 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 0.00 21 0 633 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 0.00 23 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 23 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 67 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 95 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 0.00 104 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 1.00 +0.03 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.71 +0.03 27 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.61 +0.03 23 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.51 +0.02 19 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.42 +0.02 20 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.34 +0.02 22 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.26 +0.03 21 0 94 0
29OCT26 3.60 C 0.00 0.00 0.00 0.18 +0.01 19 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.13 +0.01 20 3 33 +3
29OCT26 3.80 C 0.00 0.00 0.00 0.09 +0.01 20 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.06 +0.01 21 0 425 0
29OCT26 4.00 C 0.00 0.00 0.00 0.04 0.00 21 3 6 +3
29OCT26 4.10 C 0.00 0.00 0.00 0.03 0.00 23 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.02 0.00 23 0 50 0
29OCT26 4.30 C 0.02 0.02 0.02 0.01 0.00 22 10 20 -10
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.91 +0.03 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.62 +0.03 21 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.52 +0.02 17 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.44 +0.03 21 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.35 +0.02 19 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.28 +0.02 20 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.16 +0.01 20 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.12 +0.01 20 0 850 0
27NOV26 3.90 C 0.00 0.00 0.00 0.08 0.00 20 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.06 0.00 21 0 30 0
27NOV26 4.10 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.03 0.00 22 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.72 +0.03 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.62 +0.02 21 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.53 +0.02 22 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.45 +0.03 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.37 +0.03 23 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.29 +0.02 21 0 150 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 +0.02 22 0 200 0
30DEC26 3.70 C 0.00 0.00 0.00 0.17 +0.01 21 0 50 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 +0.02 21 0 34 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 +0.01 21 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 +0.01 22 0 530 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 0.00 21 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 0.00 21 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 20 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 22 0 505 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 58 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.82 +0.02 25 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.72 +0.02 22 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.63 +0.02 22 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.55 +0.03 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.46 +0.02 22 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.38 +0.01 21 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.31 +0.01 20 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 +0.01 20 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 0.00 20 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.16 0.00 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 0.00 21 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 0.00 21 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 0.00 21 0 33 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 0.00 21 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 19 0 570 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 20 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 25 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.92 +0.03 24 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.83 +0.03 25 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.74 +0.02 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.66 +0.02 25 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.58 +0.02 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.51 +0.02 24 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.44 +0.02 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.39 +0.03 24 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.32 +0.02 22 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.27 0.00 22 0 1 0
29JUN27 3.80 C 0.25 0.25 0.25 0.24 +0.02 23 5 36 +5
29JUN27 3.90 C 0.00 0.00 0.00 0.20 +0.01 23 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.15 +0.01 23 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.13 +0.02 23 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 +0.01 23 0 20 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.06 0.00 23 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.05 0.00 23 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.04 0.00 23 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.03 0.00 22 0 300 0
29JUN27 5.00 C 0.00 0.00 0.00 0.02 0.00 21 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 1,956 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 440 0
TOTAL CALL 49 38,091 +1
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,200 0
28AUG26 3.60 P 0.02 0.02 0.02 0.01 -0.02 37 62 2,932 +12
28AUG26 3.70 P 0.05 0.06 0.04 0.05 -0.04 41 320 1,522 +150
28AUG26 3.80 P 0.11 0.11 0.11 0.12 -0.04 41 5 139 0
28AUG26 3.90 P 0.00 0.00 0.00 0.22 -0.03 63 0 843 0
28AUG26 4.00 P 0.32 0.32 0.32 0.32 -0.04 82 1 217 -111
28AUG26 4.10 P 0.00 0.00 0.00 0.42 -0.04 101 0 0 -32
28AUG26 4.20 P 0.00 0.00 0.00 0.53 -0.03 139 0 5 -30
28AUG26 4.30 P 0.61 0.61 0.61 0.63 -0.03 157 4 4 0
28AUG26 4.40 P 0.00 0.00 0.00 0.73 -0.03 174 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.82 -0.03 164 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.92 -0.03 177 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.02 -0.03 191 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.12 -0.03 204 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.22 -0.03 217 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.32 -0.03 229 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.57 -0.03 258 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.82 -0.03 284 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.07 -0.03 309 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.32 -0.03 334 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.57 -0.03 357 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 25 0 120 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 121 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 -0.02 22 0 1,035 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 -0.02 24 0 75 0
29SEP26 3.80 P 0.00 0.00 0.00 0.16 -0.03 22 0 415 0
29SEP26 3.90 P 0.24 0.24 0.24 0.24 -0.03 24 11 41 +11
29SEP26 4.00 P 0.00 0.00 0.00 0.33 -0.03 26 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.42 -0.04 27 0 115 0
29SEP26 4.20 P 0.00 0.00 0.00 0.53 -0.03 36 0 52 0
29SEP26 4.30 P 0.00 0.00 0.00 0.63 -0.03 41 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.73 -0.03 45 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.82 -0.03 43 0 844 0
29SEP26 4.60 P 0.00 0.00 0.00 0.92 -0.03 47 0 60 0
29SEP26 4.70 P 0.00 0.00 0.00 1.02 -0.03 50 0 12 0
29SEP26 4.80 P 0.00 0.00 0.00 1.12 -0.03 54 0 28 0
29SEP26 4.90 P 0.00 0.00 0.00 1.22 -0.03 57 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.32 -0.03 60 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.57 -0.03 68 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 1.82 -0.03 75 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.07 -0.03 82 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.32 -0.03 88 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.57 -0.03 94 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.82 -0.03 99 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.07 -0.03 105 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.32 -0.03 110 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.57 -0.03 115 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.82 -0.03 119 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.07 -0.03 124 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.03 -0.01 21 0 1 0
29OCT26 3.50 P 0.05 0.05 0.05 0.05 -0.02 21 3 3 +3
29OCT26 3.60 P 0.00 0.00 0.00 0.09 -0.02 22 0 1,255 0
29OCT26 3.70 P 0.00 0.00 0.00 0.13 -0.02 21 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.19 -0.03 22 0 136 0
29OCT26 3.90 P 0.00 0.00 0.00 0.26 -0.03 22 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.34 -0.03 22 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.43 -0.03 24 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.53 -0.03 28 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.63 -0.03 31 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.73 -0.03 34 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.82 -0.03 34 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.92 -0.03 36 0 5 0
29OCT26 4.70 P 0.00 0.00 0.00 1.02 -0.03 39 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.12 -0.03 41 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.03 -0.01 22 0 401 0
27NOV26 3.40 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
27NOV26 3.60 P 0.11 0.11 0.11 0.11 -0.03 21 30 40 +30
27NOV26 3.70 P 0.00 0.00 0.00 0.16 -0.03 22 0 610 0
27NOV26 3.80 P 0.21 0.21 0.21 0.21 -0.04 21 1 61 +1
27NOV26 3.90 P 0.00 0.00 0.00 0.28 -0.04 22 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.36 -0.03 23 0 590 0
27NOV26 4.10 P 0.00 0.00 0.00 0.44 -0.04 23 0 90 0
27NOV26 4.20 P 0.56 0.56 0.56 0.53 -0.04 24 8 8 +8
27NOV26 4.30 P 0.00 0.00 0.00 0.63 -0.04 27 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.73 -0.03 30 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.83 -0.03 32 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.94 -0.02 37 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.04 -0.01 40 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.13 -0.02 39 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.04 0.00 20 0 401 0
30DEC26 3.30 P 0.00 0.00 0.00 0.06 -0.01 20 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 -0.01 20 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 -0.02 20 0 32 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 -0.02 20 0 1,504 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 -0.02 20 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.31 -0.02 21 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.37 -0.03 19 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.45 -0.03 18 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.53 -0.03 16 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.62 -0.03 14 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.71 -0.03 0 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.81 -0.02 0 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.90 -0.02 0 0 289 0
30DEC26 4.60 P 0.00 0.00 0.00 1.00 -0.02 0 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 1.09 -0.03 0 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.19 -0.02 0 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.29 -0.02 0 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.39 -0.02 0 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.63 -0.02 0 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.12 -0.02 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.37 -0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.86 -0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.11 -0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.36 -0.02 0 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.61 -0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.86 -0.02 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.07 -0.01 20 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.10 -0.01 20 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.13 -0.02 20 0 23 0
30MAR27 3.50 P 0.00 0.00 0.00 0.17 -0.02 20 0 905 0
30MAR27 3.60 P 0.00 0.00 0.00 0.22 -0.02 20 0 339 0
30MAR27 3.70 P 0.00 0.00 0.00 0.28 -0.02 20 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.33 -0.03 19 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.41 -0.02 20 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.49 -0.02 20 0 54 0
30MAR27 4.10 P 0.00 0.00 0.00 0.56 -0.03 19 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.65 -0.02 19 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.74 -0.02 20 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.83 -0.02 19 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.92 -0.02 18 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 1.01 -0.02 0 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.10 -0.02 0 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.20 -0.02 0 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.39 -0.02 0 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.63 -0.03 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.37 -0.02 0 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.86 -0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.11 -0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.36 -0.02 0 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 3.61 -0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.86 -0.02 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.04 0.00 24 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.05 0.00 23 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.07 0.00 23 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 23 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.15 -0.01 22 0 240 0
29JUN27 3.40 P 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
29JUN27 3.50 P 0.23 0.23 0.23 0.24 0.00 23 405 487 +405
29JUN27 3.60 P 0.00 0.00 0.00 0.28 -0.02 22 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.34 -0.01 22 0 211 0
29JUN27 3.80 P 0.00 0.00 0.00 0.41 0.00 23 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.46 -0.02 22 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.53 -0.02 22 0 52 0
29JUN27 4.10 P 0.00 0.00 0.00 0.60 -0.02 21 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.68 -0.02 21 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.76 -0.02 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.85 -0.02 21 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.94 -0.02 21 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.02 -0.02 18 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.12 -0.01 19 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.40 -0.02 0 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.63 -0.03 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
TOTAL PUT 850 26,982 +447
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$ 11.590
28AUG26 7.50 C 0.00 0.00 0.00 4.10 -0.08 266 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.85 -0.08 248 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.60 -0.08 230 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.35 -0.08 213 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.10 -0.08 196 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 2.85 -0.08 180 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.60 -0.04 164 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.36 -0.03 169 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.10 -0.08 133 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.84 -0.05 0 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 1.59 -0.05 0 0 306 0
28AUG26 10.50 C 0.00 0.00 0.00 1.09 -0.05 0 0 260 0
28AUG26 11.00 C 0.00 0.00 0.00 0.60 -0.06 43 0 1,417 0
28AUG26 11.50 C 0.00 0.00 0.00 0.18 -0.08 37 0 1,039 0
28AUG26 12.00 C 0.00 0.00 0.00 0.02 -0.04 39 0 180 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 223 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 186 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 127 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 146 0 35 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 164 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 182 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 214 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.59 -0.06 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.35 -0.05 89 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.10 -0.08 84 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.85 -0.08 78 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.60 -0.08 72 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.35 -0.08 67 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.10 -0.08 62 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.85 -0.08 56 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.60 -0.05 51 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 2.36 -0.04 54 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 2.10 -0.08 42 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 1.85 -0.05 37 0 119 0
29SEP26 10.00 C 0.00 0.00 0.00 1.60 -0.06 32 0 135 0
29SEP26 10.50 C 0.00 0.00 0.00 1.14 -0.06 35 0 184 0
29SEP26 11.00 C 0.00 0.00 0.00 0.74 -0.08 34 0 238 0
29SEP26 11.50 C 0.00 0.00 0.00 0.48 -0.03 37 0 355 0
29SEP26 12.00 C 0.00 0.00 0.00 0.28 -0.03 36 0 93 0
29SEP26 12.50 C 0.17 0.17 0.17 0.15 -0.03 36 1 217 +1
29SEP26 13.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 2,662 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 4.10 -0.08 66 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.85 -0.08 62 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.60 -0.08 57 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.35 -0.08 53 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.10 -0.08 49 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.85 -0.08 45 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.60 -0.05 41 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.36 -0.06 42 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.10 -0.08 34 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.87 -0.06 37 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.64 -0.05 35 0 215 0
29OCT26 10.50 C 0.00 0.00 0.00 1.24 -0.04 36 0 100 0
29OCT26 11.00 C 0.00 0.00 0.00 0.90 -0.07 35 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.65 -0.06 35 0 168 0
29OCT26 12.00 C 0.00 0.00 0.00 0.47 -0.03 36 0 38 0
29OCT26 12.50 C 0.00 0.00 0.00 0.32 -0.02 36 0 2 0
29OCT26 13.00 C 0.00 0.00 0.00 0.21 -0.01 36 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 179 0
29OCT26 14.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.60 -0.08 49 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.35 -0.08 46 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.10 -0.08 42 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.85 -0.08 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.60 -0.05 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.36 -0.06 36 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.11 -0.08 32 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.89 -0.08 33 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.72 -0.04 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.37 -0.04 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.06 -0.06 36 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.81 -0.06 36 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.61 -0.05 36 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 0.46 -0.03 36 0 3 0
27NOV26 13.00 C 0.00 0.00 0.00 0.34 -0.01 37 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.24 -0.01 36 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.06 0.00 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 4.10 -0.08 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.85 -0.08 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.60 -0.08 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.35 -0.08 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.10 -0.08 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.86 -0.07 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.60 -0.08 30 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.39 -0.07 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.18 -0.08 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.00 -0.06 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.81 -0.06 35 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.43 -0.12 33 0 121 0
30DEC26 11.00 C 1.24 1.24 1.24 1.19 -0.04 35 1 119 -1
30DEC26 11.50 C 0.00 0.00 0.00 0.94 -0.07 35 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 0.74 -0.08 35 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.58 -0.03 35 0 114 0
30DEC26 13.00 C 0.00 0.00 0.00 0.44 -0.05 35 0 36 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 -0.05 35 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.25 -0.04 36 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 -0.04 35 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 -0.03 35 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.11 -0.09 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.86 -0.08 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.64 -0.08 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.42 -0.08 36 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 3.20 -0.08 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.00 -0.07 35 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.79 -0.08 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.60 -0.08 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.42 -0.07 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.24 -0.07 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.08 -0.06 35 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.78 -0.05 35 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.49 -0.05 34 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.27 -0.05 35 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 1.05 -0.06 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.89 -0.04 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.74 -0.03 35 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.61 -0.02 35 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.50 -0.02 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.41 -0.01 35 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.32 -0.02 35 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.26 -0.02 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.21 -0.01 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 0.00 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 0.00 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 0.00 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 0.00 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 0.00 36 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 4.18 -0.05 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.96 -0.05 35 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 3.76 -0.04 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.55 -0.05 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.36 -0.04 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.16 -0.09 34 0 0 0
29JUN27 9.00 C 3.08 3.08 3.08 2.98 -0.06 35 1 3 +1
29JUN27 9.25 C 0.00 0.00 0.00 2.80 -0.07 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.63 -0.07 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.47 -0.06 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.33 -0.05 35 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 2.03 -0.06 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.77 -0.07 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.53 -0.05 35 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.35 -0.05 35 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 1.11 -0.03 34 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.96 -0.04 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.86 -0.03 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.74 -0.02 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.63 -0.02 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.53 -0.02 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.45 -0.02 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.38 -0.02 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.32 -0.02 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.27 -0.01 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.23 -0.01 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.19 -0.01 35 0 5 0
TOTAL CALL 3 13,409 +1
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 218 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 201 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 185 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 169 0 46 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 153 0 14 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 137 0 62 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 121 0 40 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 343 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 526 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 381 0
28AUG26 11.50 P 0.00 0.00 0.00 0.09 -0.02 38 0 410 0
28AUG26 12.00 P 0.00 0.00 0.00 0.43 +0.03 40 0 327 0
28AUG26 12.50 P 0.00 0.00 0.00 0.91 +0.02 0 0 67 -136
28AUG26 13.00 P 0.00 0.00 0.00 1.41 +0.05 0 0 25 -34
28AUG26 13.50 P 0.00 0.00 0.00 1.91 +0.05 0 0 0 -15
28AUG26 14.00 P 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.91 +0.05 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.41 +0.05 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 3.91 +0.05 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.41 +0.05 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.91 +0.05 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.42 +0.06 235 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.91 +0.05 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.41 +0.05 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.91 +0.05 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.41 +0.05 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 73 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 55 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 0.00 0.00 0.00 0.04 -0.01 36 0 48 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 0.00 36 0 392 0
29SEP26 10.50 P 0.14 0.14 0.14 0.15 0.00 35 2 184 +2
29SEP26 11.00 P 0.00 0.00 0.00 0.30 0.00 34 0 5,603 0
29SEP26 11.50 P 0.50 0.50 0.50 0.53 -0.01 34 4 129 +4
29SEP26 12.00 P 0.00 0.00 0.00 0.86 +0.03 35 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 1.24 +0.03 35 0 79 0
29SEP26 13.00 P 0.00 0.00 0.00 1.67 +0.03 35 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.19 +0.08 45 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 2.63 +0.08 40 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.14 +0.11 48 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.62 +0.10 46 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 4.11 +0.10 42 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.61 +0.05 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.11 +0.05 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.61 +0.05 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.11 +0.05 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.61 +0.05 63 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.11 +0.06 66 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.61 +0.06 70 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.11 +0.06 74 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 0.00 34 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.04 0.00 36 0 11 0
29OCT26 9.25 P 0.06 0.06 0.06 0.05 -0.01 35 8 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 4,034 0
29OCT26 9.75 P 0.00 0.00 0.00 0.11 0.00 35 0 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.16 +0.01 35 0 15 0
29OCT26 10.50 P 0.00 0.00 0.00 0.29 +0.01 35 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 0.47 +0.02 35 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.71 +0.03 35 0 14 0
29OCT26 12.00 P 0.00 0.00 0.00 1.02 +0.03 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 1.39 +0.04 37 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 1.77 +0.04 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.24 +0.05 39 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.69 +0.06 40 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.16 +0.07 40 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.62 +0.05 36 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.11 +0.06 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.61 +0.05 38 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.03 +0.01 37 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 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.11 0.00 36 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.15 +0.01 36 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.26 +0.01 36 0 4 0
27NOV26 10.50 P 0.00 0.00 0.00 0.40 +0.01 35 0 20 0
27NOV26 11.00 P 0.59 0.59 0.59 0.60 +0.02 35 7 13 +7
27NOV26 11.50 P 0.00 0.00 0.00 0.86 +0.04 36 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.15 +0.03 36 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.50 +0.04 36 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 1.92 +0.06 38 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.33 +0.06 39 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.77 +0.06 40 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.22 +0.07 41 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.69 +0.07 42 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.16 +0.07 42 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.64 +0.08 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 -0.01 34 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 -0.01 35 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 0.00 35 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 0.00 35 0 68 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 0.00 35 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.28 0.00 36 0 120 0
30DEC26 10.00 P 0.00 0.00 0.00 0.32 -0.02 34 0 184 0
30DEC26 10.50 P 0.00 0.00 0.00 0.50 -0.02 35 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 0.69 -0.01 34 0 197 0
30DEC26 11.50 P 0.00 0.00 0.00 0.95 +0.01 35 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.26 +0.04 35 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.61 +0.05 36 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 1.99 +0.06 37 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.39 +0.05 37 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.82 +0.06 38 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.26 +0.06 39 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.72 +0.07 39 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.19 +0.08 40 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.66 +0.07 40 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.14 +0.08 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.64 +0.08 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.13 +0.07 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.61 +0.05 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.11 +0.06 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.61 +0.06 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.11 +0.06 47 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 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.14 +0.01 35 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.17 +0.01 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.22 +0.02 35 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.27 +0.01 35 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.31 +0.01 34 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.39 +0.01 35 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.46 +0.01 35 0 52 0
30MAR27 10.00 P 0.00 0.00 0.00 0.52 +0.01 34 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.71 0.00 34 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.92 +0.02 34 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 1.18 +0.03 34 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 1.49 +0.05 35 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.82 +0.05 35 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.19 +0.06 36 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.57 +0.05 36 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.97 +0.05 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.39 +0.06 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.82 +0.06 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.26 +0.06 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.72 +0.07 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.19 +0.07 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.66 +0.07 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.15 +0.07 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.64 +0.08 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.14 +0.09 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.62 +0.07 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.11 +0.06 40 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.12 0.00 35 0 26 0
29JUN27 7.75 P 0.00 0.00 0.00 0.15 0.00 35 0 37 0
29JUN27 8.00 P 0.00 0.00 0.00 0.19 0.00 35 0 22 0
29JUN27 8.25 P 0.00 0.00 0.00 0.23 +0.01 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.27 +0.01 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.32 +0.01 34 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.38 +0.01 34 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.45 +0.01 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.53 +0.01 35 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.60 +0.01 34 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.68 +0.01 34 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 0.88 +0.01 34 0 171 0
29JUN27 11.00 P 0.00 0.00 0.00 1.12 +0.03 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.39 +0.04 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.66 +0.03 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.99 +0.04 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.36 +0.04 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.74 +0.05 36 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.13 +0.06 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.52 +0.05 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.95 +0.07 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.38 +0.07 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.81 +0.07 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.26 +0.06 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.70 +0.07 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.15 +0.05 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.64 +0.06 36 0 0 0
TOTAL PUT 21 24,606 -172
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$ 0.935
28AUG26 0.45 C 0.00 0.00 0.00 0.49 0.00 579 0 0 0
28AUG26 0.50 C 0.00 0.00 0.00 0.44 0.00 505 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.39 0.00 438 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.34 0.00 376 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.29 0.00 319 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.24 0.00 264 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.19 0.00 213 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.14 0.00 163 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.09 0.00 114 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.04 0.00 62 0 120 0
28AUG26 0.95 C 0.00 0.00 0.00 0.02 0.00 96 0 242 0
28AUG26 1.00 C 0.00 0.00 0.00 0.01 0.00 114 0 135 0
28AUG26 1.05 C 0.00 0.00 0.00 0.01 0.00 158 0 76 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 0.00 197 0 33 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 348 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 372 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 395 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 417 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 438 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 458 0 0 0
29SEP26 0.45 C 0.00 0.00 0.00 0.49 0.00 134 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.44 0.00 116 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.39 0.00 99 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.34 0.00 85 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.29 0.00 71 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.24 0.00 58 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.19 0.00 46 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.14 0.00 35 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.06 0.00 34 0 120 0
29SEP26 0.95 C 0.00 0.00 0.00 0.03 -0.01 31 0 90 0
29SEP26 1.00 C 0.02 0.02 0.02 0.02 0.00 37 1 176 +1
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 55 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 84 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 0.00 106 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 115 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 120 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 124 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 132 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 143 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.49 0.00 92 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.44 0.00 79 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.39 0.00 67 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.34 0.00 56 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.29 0.00 46 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.24 0.00 37 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.04 0.00 40 0 3 0
29OCT26 1.05 C 0.00 0.00 0.00 0.02 0.00 35 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 60 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 0.00 71 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.44 0.00 59 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.39 -0.01 48 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.34 0.00 38 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.30 +0.01 56 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.25 0.00 47 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.20 0.00 38 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.49 0.00 51 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.45 0.00 75 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.40 0.00 64 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.35 0.00 55 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.30 0.00 46 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.25 0.00 38 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.21 0.00 40 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.17 0.00 39 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.14 0.00 41 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.06 0.00 37 0 350 0
30DEC26 1.05 C 0.00 0.00 0.00 0.05 0.00 40 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.04 0.00 41 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.03 0.00 41 0 3 0
30DEC26 1.20 C 0.00 0.00 0.00 0.02 0.00 40 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 43 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 51 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 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 61 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 0.50 +0.01 61 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.45 0.00 52 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.40 0.00 44 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.36 0.00 48 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.31 0.00 41 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.28 +0.01 47 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.24 +0.01 45 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.17 0.00 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30MAR27 1.20 C 0.05 0.05 0.05 0.05 +0.01 43 2 73 +2
30MAR27 1.25 C 0.00 0.00 0.00 0.04 +0.01 42 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.03 +0.01 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 34 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 44 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.51 +0.02 60 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.47 +0.01 61 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.41 0.00 44 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.38 +0.01 52 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.34 +0.01 50 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.30 +0.01 47 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.26 +0.01 44 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.23 +0.01 44 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.20 +0.01 44 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.17 0.00 42 0 60 0
29JUN27 0.95 C 0.00 0.00 0.00 0.15 +0.01 43 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.13 +0.01 43 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.11 0.00 42 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.08 0.00 41 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 41 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.04 0.00 40 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 3 3,139 +3
28AUG26 0.45 P 0.00 0.00 0.00 0.01 0.00 673 0 0 0
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 590 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 515 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 444 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 378 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 -0.01 86 0 15 0
28AUG26 0.95 P 0.00 0.00 0.00 0.03 -0.01 78 0 72 0
28AUG26 1.00 P 0.00 0.00 0.00 0.07 0.00 89 0 10 0
28AUG26 1.05 P 0.00 0.00 0.00 0.12 0.00 129 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.17 0.00 163 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.22 0.00 195 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.27 0.00 224 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.32 0.00 251 0 0 0
28AUG26 1.30 P 0.00 0.00 0.00 0.37 0.00 278 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.42 0.00 301 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.47 0.00 323 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.52 0.00 344 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.57 0.00 365 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.62 0.00 385 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.67 0.00 404 0 0 0
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 37 0 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.08 0.00 35 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
29SEP26 1.10 P 0.15 0.15 0.15 0.17 0.00 42 7 54 -7
29SEP26 1.15 P 0.00 0.00 0.00 0.22 0.00 50 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.27 0.00 58 0 0 0
29SEP26 1.25 P 0.00 0.00 0.00 0.32 0.00 65 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.37 0.00 71 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.42 0.00 77 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.47 0.00 83 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.52 0.00 89 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.57 0.00 94 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.62 0.00 99 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.67 0.00 104 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.72 0.00 108 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.77 0.00 113 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.82 0.00 117 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.87 0.00 121 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.92 0.00 126 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.97 0.00 130 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.02 0.00 133 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.07 0.00 137 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.17 0.00 144 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.27 0.00 150 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.37 0.00 156 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.10 0.00 40 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.17 0.00 32 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.22 0.00 38 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.27 0.00 44 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.32 0.00 49 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.37 0.00 54 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.42 0.00 59 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.47 0.00 63 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.52 0.00 67 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 76 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 56 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 47 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 39 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.18 0.00 36 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.22 0.00 33 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.27 0.00 38 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.32 0.00 42 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.37 0.00 47 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.42 0.00 51 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.47 0.00 54 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.52 0.00 58 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 75 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 41 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 -0.01 33 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 0.02 0.02 0.02 0.04 0.00 37 10 10 +10
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 37 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.12 0.00 39 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.15 0.00 37 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.19 0.00 38 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.23 0.00 37 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.27 0.00 34 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.32 0.00 38 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.37 0.00 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.42 0.00 45 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.47 0.00 48 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.52 0.00 51 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.57 0.00 54 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.62 0.00 57 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.67 0.00 60 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.72 0.00 63 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.77 0.00 65 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.82 0.00 68 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.87 0.00 70 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.92 0.00 73 0 0 0
30MAR27 0.45 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 58 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 0.02 -0.01 39 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 -0.01 36 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.08 -0.01 36 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.11 0.00 38 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.17 0.00 37 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.21 0.00 38 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.25 0.00 39 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.29 0.00 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.33 0.00 37 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.37 -0.01 34 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.42 0.00 37 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.47 0.00 40 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.52 0.00 42 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.57 0.00 45 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.62 0.00 47 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.67 0.00 49 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.72 0.00 51 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.77 0.00 53 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 49 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 0.00 37 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.02 -0.01 39 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 42 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.11 0.00 40 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.14 0.00 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 0.00 41 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.23 0.00 39 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.27 0.00 40 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.30 -0.01 37 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.34 -0.01 37 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.39 0.00 40 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.43 0.00 38 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.47 -0.01 35 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.52 0.00 37 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.57 0.00 40 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.62 0.00 42 0 0 0
TOTAL PUT 17 671 +3
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$ 3.005
28AUG26 1.85 C 0.00 0.00 0.00 1.16 +0.16 326 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 1.11 +0.16 310 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 1.06 +0.16 294 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 1.01 +0.16 279 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.91 +0.16 250 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.81 +0.16 221 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.71 +0.16 194 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.61 +0.17 167 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.51 +0.17 141 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.41 +0.17 116 0 30 0
28AUG26 2.70 C 0.28 0.28 0.28 0.31 +0.17 91 1 20 0
28AUG26 2.80 C 0.15 0.20 0.15 0.21 +0.16 65 6 40 -6
28AUG26 2.90 C 0.04 0.09 0.04 0.11 +0.09 39 8 24 -4
28AUG26 3.00 C 0.03 0.04 0.03 0.03 +0.02 30 4 74 -4
28AUG26 3.10 C 0.01 0.01 0.01 0.01 0.00 45 1 119 0
28AUG26 3.20 C 0.01 0.01 0.01 0.01 0.00 72 2 100 -2
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 96 0 14 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 138 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 157 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 0.00 192 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 254 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 267 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 1.16 +0.16 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 1.11 +0.16 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.06 +0.16 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.01 +0.16 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.91 +0.16 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.81 +0.15 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.71 +0.16 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.61 +0.15 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.51 +0.15 0 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.42 +0.16 32 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.32 +0.14 25 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.22 +0.11 18 0 34 0
29SEP26 2.90 C 0.11 0.16 0.11 0.15 +0.08 22 10 9 -4
29SEP26 3.00 C 0.10 0.10 0.10 0.10 +0.06 25 10 38 +10
29SEP26 3.10 C 0.05 0.05 0.05 0.06 +0.04 26 1 7 +1
29SEP26 3.20 C 0.04 0.04 0.04 0.03 +0.02 25 8 18 +8
29SEP26 3.30 C 0.02 0.02 0.02 0.02 +0.01 28 1 2 +1
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.16 +0.16 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.11 +0.16 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.06 +0.16 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.01 +0.15 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.91 +0.15 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.81 +0.15 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.71 +0.15 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.61 +0.14 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.51 +0.14 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.42 +0.13 17 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.34 +0.12 24 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.27 +0.12 27 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.19 +0.08 24 0 5 0
29OCT26 3.00 C 0.13 0.14 0.13 0.14 +0.07 25 6 8 -2
29OCT26 3.10 C 0.09 0.09 0.09 0.10 +0.05 26 7 11 +7
29OCT26 3.20 C 0.00 0.00 0.00 0.07 +0.04 27 0 16 0
29OCT26 3.30 C 0.04 0.04 0.04 0.05 +0.03 28 4 10 +4
29OCT26 3.40 C 0.03 0.03 0.03 0.03 +0.02 27 10 10 +10
29OCT26 3.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.07 +0.15 32 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.01 +0.15 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.92 +0.16 0 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.82 +0.15 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.73 +0.16 32 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.63 +0.15 27 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.52 +0.13 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.45 +0.13 27 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.37 +0.12 27 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.29 +0.10 25 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.23 +0.09 26 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.17 +0.06 25 0 2 0
27NOV26 3.10 C 0.00 0.00 0.00 0.14 +0.06 28 0 3 0
27NOV26 3.20 C 0.00 0.00 0.00 0.10 +0.05 27 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.07 +0.03 27 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.04 +0.02 28 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.17 +0.17 0 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.12 +0.17 0 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.07 +0.14 0 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.02 +0.14 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.93 +0.15 31 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.83 +0.15 26 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.74 +0.15 30 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.64 +0.14 25 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.55 +0.14 25 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.46 +0.12 24 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.39 +0.12 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.32 +0.10 26 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.26 +0.09 26 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.21 +0.08 27 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.17 +0.07 28 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.13 +0.06 27 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.10 +0.05 27 0 104 0
30DEC26 3.40 C 0.07 0.07 0.07 0.07 +0.04 26 2 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 +0.04 28 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 +0.02 27 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 +0.01 27 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.19 +0.17 30 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.14 +0.17 27 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.09 +0.16 24 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.04 +0.14 21 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.95 +0.14 28 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.86 +0.15 28 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.77 +0.14 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.68 +0.14 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.59 +0.13 25 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.52 +0.12 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.45 +0.12 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.38 +0.10 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.32 +0.09 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.27 +0.08 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.21 +0.06 24 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.19 +0.07 26 0 607 0
30MAR27 3.30 C 0.15 0.15 0.15 0.15 +0.05 26 1 403 +1
30MAR27 3.40 C 0.00 0.00 0.00 0.12 +0.04 26 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.10 +0.04 26 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.08 +0.03 26 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.06 +0.02 26 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 +0.02 26 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.20 +0.17 31 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.15 +0.17 29 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.10 +0.14 26 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.05 +0.13 24 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.98 +0.16 34 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.88 +0.15 30 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.79 +0.14 29 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.71 +0.14 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.63 +0.13 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.55 +0.12 27 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.49 +0.12 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.43 +0.12 28 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.37 +0.10 28 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.32 +0.10 28 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.27 +0.09 27 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.23 +0.07 27 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.20 +0.07 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.16 +0.05 27 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.14 +0.05 27 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.12 +0.05 28 0 15 0
29JUN27 3.70 C 0.00 0.00 0.00 0.10 +0.04 28 0 5 0
29JUN27 3.80 C 0.09 0.09 0.09 0.08 +0.03 27 1 1 +1
29JUN27 3.90 C 0.00 0.00 0.00 0.07 +0.03 28 0 3 0
29JUN27 4.00 C 0.00 0.00 0.00 0.06 +0.03 28 0 11 0
29JUN27 4.10 C 0.00 0.00 0.00 0.05 +0.03 28 0 14 0
TOTAL CALL 83 5,242 +21
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 371 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 225 0 43 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 195 0 104 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 166 0 25 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 138 0 47 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 109 0 63 0
28AUG26 2.80 P 0.01 0.01 0.01 0.01 -0.02 80 5 89 -5
28AUG26 2.90 P 0.02 0.02 0.01 0.01 -0.07 50 18 60 -11
28AUG26 3.00 P 0.10 0.10 0.03 0.03 -0.14 36 19 52 -14
28AUG26 3.10 P 0.00 0.00 0.00 0.10 -0.17 36 0 40 0
28AUG26 3.20 P 0.00 0.00 0.00 0.20 -0.17 61 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.30 -0.17 82 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.41 -0.16 132 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.51 -0.16 153 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.61 -0.16 174 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.71 -0.16 193 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.81 -0.16 211 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.91 -0.16 228 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.01 -0.16 245 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.11 -0.16 262 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.21 -0.16 277 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.31 -0.16 291 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.41 -0.16 305 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.51 -0.16 319 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 -0.02 26 0 131 0
29SEP26 2.80 P 0.04 0.04 0.03 0.02 -0.05 25 13 28 -13
29SEP26 2.90 P 0.07 0.07 0.05 0.05 -0.07 26 4 44 0
29SEP26 3.00 P 0.10 0.10 0.09 0.08 -0.11 23 27 36 +1
29SEP26 3.10 P 0.00 0.00 0.00 0.15 -0.13 26 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.22 -0.15 26 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.31 -0.16 28 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.41 -0.16 34 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.51 -0.16 40 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.61 -0.16 45 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.71 -0.16 50 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.81 -0.16 55 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.91 -0.16 59 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.01 -0.16 63 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.11 -0.16 67 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.21 -0.16 71 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.31 -0.16 75 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.41 -0.16 79 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.51 -0.16 83 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.61 -0.16 86 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.02 -0.01 29 0 9 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 -0.03 27 0 37 0
29OCT26 2.80 P 0.00 0.00 0.00 0.05 -0.06 27 0 18 0
29OCT26 2.90 P 0.00 0.00 0.00 0.09 -0.06 28 0 5 0
29OCT26 3.00 P 0.12 0.13 0.12 0.13 -0.08 27 23 26 +20
29OCT26 3.10 P 0.00 0.00 0.00 0.18 -0.12 26 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.25 -0.13 27 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.34 -0.13 30 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.42 -0.15 30 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.51 -0.16 30 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.61 -0.16 34 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.71 -0.16 38 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.81 -0.16 42 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.91 -0.16 45 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 -0.03 25 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 -0.02 28 0 5 0
27NOV26 2.70 P 0.05 0.05 0.05 0.05 -0.04 28 2 3 0
27NOV26 2.80 P 0.07 0.07 0.07 0.08 -0.06 28 1 7 0
27NOV26 2.90 P 0.10 0.10 0.10 0.11 -0.07 27 5 10 +5
27NOV26 3.00 P 0.15 0.15 0.15 0.16 -0.08 28 19 19 +19
27NOV26 3.10 P 0.20 0.20 0.20 0.21 -0.10 27 1 1 +1
27NOV26 3.20 P 0.00 0.00 0.00 0.28 -0.12 28 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.36 -0.12 30 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.44 -0.13 30 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.53 -0.14 32 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.62 -0.15 33 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.71 -0.16 33 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.81 -0.16 36 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.91 -0.16 39 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 -0.03 27 0 15 0
30DEC26 2.70 P 0.06 0.06 0.06 0.06 -0.04 26 2 0 -2
30DEC26 2.80 P 0.00 0.00 0.00 0.08 -0.06 25 0 16 0
30DEC26 2.90 P 0.13 0.13 0.11 0.13 -0.07 27 6 37 +4
30DEC26 3.00 P 0.00 0.00 0.00 0.17 -0.08 26 0 24 0
30DEC26 3.10 P 0.00 0.00 0.00 0.23 -0.10 27 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.30 -0.11 28 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.37 -0.12 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.45 -0.13 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.54 -0.13 30 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.63 -0.14 31 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.72 -0.15 32 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.81 -0.16 32 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.91 -0.16 34 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.01 -0.16 37 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.11 -0.16 39 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.21 -0.16 42 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.31 -0.16 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.41 -0.16 46 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.51 -0.16 48 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.61 -0.16 50 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 -0.02 25 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 -0.02 26 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 -0.03 26 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 -0.03 26 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 -0.04 26 0 3 0
30MAR27 2.80 P 0.12 0.12 0.12 0.13 -0.06 26 3 15 +3
30MAR27 2.90 P 0.00 0.00 0.00 0.17 -0.07 26 0 6 0
30MAR27 3.00 P 0.21 0.21 0.21 0.22 -0.08 26 4 31 +4
30MAR27 3.10 P 0.00 0.00 0.00 0.28 -0.09 27 0 306 0
30MAR27 3.20 P 0.00 0.00 0.00 0.34 -0.10 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.41 -0.11 27 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.48 -0.12 27 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.56 -0.13 27 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.65 -0.13 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.74 -0.13 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.83 -0.14 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.92 -0.15 31 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.01 -0.16 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.11 -0.16 32 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.21 -0.16 34 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.31 -0.16 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.41 -0.16 38 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.51 -0.16 39 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.61 -0.16 41 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.04 -0.01 28 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.05 -0.03 26 0 3 0
29JUN27 2.40 P 0.00 0.00 0.00 0.07 -0.04 26 0 1 0
29JUN27 2.50 P 0.00 0.00 0.00 0.09 -0.05 26 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.12 -0.06 26 0 11 0
29JUN27 2.70 P 0.00 0.00 0.00 0.16 -0.06 26 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.20 -0.07 26 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.25 -0.07 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.30 -0.08 26 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.36 -0.09 26 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.42 -0.10 26 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.48 -0.11 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.55 -0.12 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.63 -0.12 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.71 -0.12 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.80 -0.11 26 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.88 -0.12 26 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.96 -0.13 24 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.05 -0.13 25 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.14 -0.13 24 0 0 0
TOTAL PUT 152 5,398 +12
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$ 23.680
28AUG26 15.50 C 0.00 0.00 0.00 8.18 +0.12 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.68 +0.12 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.18 +0.12 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.68 +0.13 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.18 +0.13 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.68 +0.10 0 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 5.18 +0.10 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.68 +0.20 0 0 3 0
28AUG26 19.50 C 0.00 0.00 0.00 4.18 +0.20 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.68 +0.20 0 0 20 0
28AUG26 21.00 C 0.00 0.00 0.00 2.68 +0.19 0 0 74 0
28AUG26 22.00 C 0.00 0.00 0.00 1.69 +0.12 49 0 117 0
28AUG26 23.00 C 0.00 0.00 0.00 0.81 +0.10 54 0 88 0
28AUG26 24.00 C 0.51 0.51 0.23 0.21 -0.02 49 4 282 -2
28AUG26 25.00 C 0.08 0.11 0.04 0.03 -0.02 50 19 265 -17
28AUG26 26.00 C 0.02 0.03 0.01 0.01 0.00 63 5 346 -5
28AUG26 27.00 C 0.01 0.01 0.01 0.01 0.00 84 12 529 -12
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 103 0 83 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 121 0 221 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 138 0 173 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 155 0 110 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 170 0 57 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 185 0 276 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 199 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 213 0 47 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 226 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 239 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 263 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 275 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.30 +0.13 80 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.78 +0.14 70 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.28 +0.11 65 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.79 +0.10 62 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.30 +0.16 59 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.79 +0.11 53 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 5.31 +0.13 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.81 +0.13 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.36 +0.11 47 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 3.84 +0.17 40 0 56 0
29SEP26 21.00 C 0.00 0.00 0.00 2.98 +0.14 41 0 70 0
29SEP26 22.00 C 0.00 0.00 0.00 2.22 +0.12 41 0 118 0
29SEP26 23.00 C 1.61 1.61 1.61 1.61 +0.12 42 1 113 -1
29SEP26 24.00 C 0.00 0.00 0.00 1.09 +0.10 41 0 196 0
29SEP26 25.00 C 0.00 0.00 0.00 0.71 +0.03 41 0 268 0
29SEP26 26.00 C 0.47 0.47 0.46 0.44 +0.02 41 2 115 0
29SEP26 27.00 C 0.40 0.40 0.29 0.26 +0.01 41 6 116 0
29SEP26 28.00 C 0.00 0.00 0.00 0.15 +0.01 41 0 187 0
29SEP26 29.00 C 0.16 0.16 0.16 0.08 0.00 41 4 76 +4
29SEP26 30.00 C 0.00 0.00 0.00 0.05 0.00 42 0 43 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 0.00 43 0 44 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 0.00 45 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 86 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 88 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 0.00 100 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 0.00 109 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 8.35 +0.18 60 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.86 +0.19 57 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.36 +0.16 53 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.87 +0.14 50 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.40 +0.17 49 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.91 +0.13 46 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.46 +0.13 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.99 +0.11 44 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.56 +0.10 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.17 +0.21 44 0 25 0
29OCT26 21.00 C 0.00 0.00 0.00 3.38 +0.18 43 0 46 0
29OCT26 22.00 C 0.00 0.00 0.00 2.65 +0.16 42 0 71 0
29OCT26 23.00 C 0.00 0.00 0.00 2.07 +0.10 42 0 55 0
29OCT26 24.00 C 0.00 0.00 0.00 1.60 +0.10 42 0 162 0
29OCT26 25.00 C 0.00 0.00 0.00 1.21 +0.07 43 0 86 0
29OCT26 26.00 C 0.00 0.00 0.00 0.89 +0.04 42 0 37 0
29OCT26 27.00 C 0.00 0.00 0.00 0.64 +0.03 42 0 48 0
29OCT26 28.00 C 0.00 0.00 0.00 0.45 +0.02 42 0 122 0
29OCT26 29.00 C 0.00 0.00 0.00 0.31 +0.01 42 0 45 0
29OCT26 30.00 C 0.00 0.00 0.00 0.21 0.00 42 0 84 0
29OCT26 31.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 38 0
29OCT26 32.00 C 0.00 0.00 0.00 0.10 0.00 42 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.07 0.00 43 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.04 0.00 42 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 7.40 +0.18 44 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.93 +0.09 44 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.48 +0.18 44 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.02 +0.10 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.62 +0.13 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.20 +0.13 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.77 +0.11 43 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 4.37 +0.14 42 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 3.66 +0.13 42 0 8 0
27NOV26 22.00 C 0.00 0.00 0.00 3.02 +0.11 42 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 2.46 +0.11 42 0 109 0
27NOV26 24.00 C 2.16 2.16 2.16 2.01 +0.12 43 13 144 +13
27NOV26 25.00 C 0.00 0.00 0.00 1.58 +0.07 43 0 75 0
27NOV26 26.00 C 1.40 1.40 1.40 1.25 +0.05 43 16 76 +16
27NOV26 27.00 C 0.00 0.00 0.00 0.99 +0.05 43 0 46 0
27NOV26 28.00 C 0.00 0.00 0.00 0.76 +0.03 43 0 18 0
27NOV26 29.00 C 0.00 0.00 0.00 0.58 +0.02 43 0 45 0
27NOV26 30.00 C 0.00 0.00 0.00 0.44 +0.02 43 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.33 +0.01 43 0 31 0
27NOV26 32.00 C 0.00 0.00 0.00 0.24 0.00 42 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.18 0.00 43 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.46 +0.16 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.98 +0.14 44 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 7.52 +0.13 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.07 +0.13 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.63 +0.07 43 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 6.21 +0.12 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.79 +0.06 43 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 5.40 +0.07 43 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 5.01 +0.11 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.62 +0.07 42 0 126 0
30DEC26 21.00 C 0.00 0.00 0.00 3.93 +0.17 42 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 3.34 +0.13 42 0 247 0
30DEC26 23.00 C 0.00 0.00 0.00 2.77 +0.01 42 0 61 0
30DEC26 24.00 C 0.00 0.00 0.00 2.30 -0.05 42 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.95 +0.05 43 0 9 0
30DEC26 26.00 C 0.00 0.00 0.00 1.59 +0.03 43 0 38 0
30DEC26 27.00 C 0.00 0.00 0.00 1.29 +0.02 42 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 1.03 -0.04 42 0 7 0
30DEC26 29.00 C 0.00 0.00 0.00 0.83 -0.04 42 0 16 0
30DEC26 30.00 C 0.00 0.00 0.00 0.66 -0.04 42 0 74 0
30DEC26 31.00 C 0.00 0.00 0.00 0.52 -0.04 42 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.41 -0.04 42 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.32 -0.04 42 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.25 -0.03 42 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.20 -0.02 42 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 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 8.76 +0.13 45 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.30 +0.08 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.87 +0.06 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.46 +0.04 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.07 +0.15 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.68 +0.14 42 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 6.31 +0.10 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.95 +0.10 42 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 5.65 +0.18 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.32 +0.29 43 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 4.67 +0.25 42 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 4.10 +0.22 42 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 3.59 +0.12 42 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 3.15 +0.11 42 0 122 0
30MAR27 25.00 C 0.00 0.00 0.00 2.75 +0.08 43 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 2.40 +0.06 43 0 20 0
30MAR27 27.00 C 0.00 0.00 0.00 2.09 +0.07 43 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 1.80 +0.06 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.55 +0.05 43 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 1.33 +0.05 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.14 +0.04 43 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.97 +0.03 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.80 0.00 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.69 +0.01 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.60 +0.02 42 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.51 +0.02 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.37 +0.01 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.31 +0.01 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.27 +0.01 42 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.16 0.00 42 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.07 0.00 42 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 9.03 +0.16 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.62 +0.26 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.20 +0.17 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.79 +0.21 51 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 7.40 +0.16 51 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 7.01 +0.15 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.65 +0.15 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.30 +0.21 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.95 +0.14 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.63 +0.13 48 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 5.01 +0.12 47 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.46 +0.12 47 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 3.95 +0.09 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.49 +0.08 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.09 +0.08 46 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 2.73 +0.07 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.41 +0.07 46 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 2.12 +0.06 46 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 1.87 +0.06 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.63 +0.04 46 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 1.44 +0.03 46 0 1 0
29JUN27 32.00 C 1.61 1.61 1.61 1.26 +0.04 46 15 16 +15
29JUN27 33.00 C 0.00 0.00 0.00 1.11 +0.02 46 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.98 +0.03 46 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.83 0.00 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.73 -0.01 45 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.66 +0.02 46 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.58 +0.02 46 0 23 0
TOTAL CALL 97 16,846 +11
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 242 0 12 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 225 0 22 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 209 0 89 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 193 0 47 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 178 0 29 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 163 0 61 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 149 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 135 0 83 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 121 0 70 0
28AUG26 20.00 P 0.01 0.01 0.01 0.01 0.00 106 2 216 -2
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 378 0
28AUG26 22.00 P 0.01 0.01 0.01 0.01 -0.04 52 5 457 -5
28AUG26 23.00 P 0.07 0.07 0.06 0.10 -0.14 49 13 286 +7
28AUG26 24.00 P 0.33 0.48 0.33 0.51 -0.23 46 6 223 0
28AUG26 25.00 P 1.06 1.06 1.06 1.34 -0.21 47 2 138 -2
28AUG26 26.00 P 2.49 2.49 2.49 2.32 -0.20 0 1 30 0
28AUG26 27.00 P 0.00 0.00 0.00 3.32 -0.20 0 0 33 0
28AUG26 28.00 P 0.00 0.00 0.00 4.32 -0.20 0 1 50 0
28AUG26 29.00 P 0.00 0.00 0.00 5.32 -0.20 0 0 37 0
28AUG26 30.00 P 0.00 0.00 0.00 6.32 -0.20 0 0 1 0
28AUG26 31.00 P 0.00 0.00 0.00 7.32 -0.20 0 0 3 0
28AUG26 32.00 P 0.00 0.00 0.00 8.32 -0.20 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.32 -0.20 0 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 10.32 -0.20 0 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 11.32 -0.20 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.32 -0.20 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.32 -0.20 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.32 -0.20 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.32 -0.20 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 16.32 -0.20 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 17.32 -0.20 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 18.32 -0.20 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 19.32 -0.20 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 72 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29SEP26 17.50 P 0.03 0.03 0.03 0.01 0.00 43 13 41 +10
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 44 0 67 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 42 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.02 41 0 164 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.03 41 0 156 0
29SEP26 21.00 P 0.21 0.25 0.21 0.25 -0.06 41 13 114 -1
29SEP26 22.00 P 0.40 0.42 0.39 0.47 -0.08 40 5 341 +1
29SEP26 23.00 P 0.69 0.82 0.69 0.82 -0.11 40 5 174 +2
29SEP26 24.00 P 0.00 0.00 0.00 1.31 -0.18 40 0 578 0
29SEP26 25.00 P 1.79 1.79 1.74 1.94 -0.24 40 2 78 +2
29SEP26 26.00 P 2.50 2.50 2.50 2.62 -0.33 38 1 56 +1
29SEP26 27.00 P 0.00 0.00 0.00 3.51 -0.24 40 0 79 0
29SEP26 28.00 P 0.00 0.00 0.00 4.44 -0.17 43 1 8 +1
29SEP26 29.00 P 0.00 0.00 0.00 5.37 -0.18 42 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 6.34 -0.19 43 0 20 0
29SEP26 31.00 P 0.00 0.00 0.00 7.32 -0.20 0 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 8.32 -0.20 0 0 10 0
29SEP26 33.00 P 0.00 0.00 0.00 9.32 -0.20 0 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 10.32 -0.20 0 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 11.32 -0.20 0 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 12.32 -0.20 0 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 13.32 -0.20 0 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 14.32 -0.20 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.32 -0.20 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.32 -0.20 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.32 -0.20 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.32 -0.20 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.32 -0.20 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.32 -0.20 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.32 -0.20 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.32 -0.20 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.32 -0.20 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.32 -0.20 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.32 -0.20 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.32 -0.20 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.82 -0.20 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.32 -0.20 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.82 -0.20 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.32 -0.20 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 0.00 44 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 20 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 1 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 -0.02 42 0 11 0
29OCT26 18.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 63 0
29OCT26 18.50 P 0.00 0.00 0.00 0.13 -0.03 42 0 2 0
29OCT26 19.00 P 0.00 0.00 0.00 0.18 -0.03 42 0 96 0
29OCT26 19.50 P 0.00 0.00 0.00 0.25 -0.04 42 0 31 0
29OCT26 20.00 P 0.32 0.32 0.32 0.34 -0.05 42 4 32 0
29OCT26 21.00 P 0.53 0.53 0.53 0.54 -0.08 41 15 38 0
29OCT26 22.00 P 0.00 0.00 0.00 0.85 -0.09 41 0 207 0
29OCT26 23.00 P 1.18 1.25 1.18 1.24 -0.15 41 63 266 +60
29OCT26 24.00 P 1.76 1.76 1.76 1.76 -0.16 41 2 30 0
29OCT26 25.00 P 0.00 0.00 0.00 2.38 -0.17 41 0 36 0
29OCT26 26.00 P 0.00 0.00 0.00 3.07 -0.16 42 0 32 0
29OCT26 27.00 P 0.00 0.00 0.00 3.82 -0.23 41 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.64 -0.20 41 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.57 -0.15 44 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.47 -0.11 44 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.41 -0.12 44 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.36 -0.18 44 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.34 -0.18 45 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.32 -0.20 0 0 0 0
27NOV26 16.50 P 0.11 0.11 0.11 0.08 -0.01 43 17 17 +17
27NOV26 17.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.15 -0.03 43 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.21 -0.02 43 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.27 -0.04 42 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.35 -0.05 43 0 18 0
27NOV26 19.50 P 0.00 0.00 0.00 0.45 -0.05 43 0 19 0
27NOV26 20.00 P 0.00 0.00 0.00 0.55 -0.06 42 0 30 0
27NOV26 21.00 P 0.00 0.00 0.00 0.81 -0.08 42 0 32 0
27NOV26 22.00 P 1.08 1.08 1.08 1.15 -0.11 42 1 60 0
27NOV26 23.00 P 0.00 0.00 0.00 1.58 -0.14 41 0 31 0
27NOV26 24.00 P 0.00 0.00 0.00 2.10 -0.17 42 0 122 0
27NOV26 25.00 P 0.00 0.00 0.00 2.69 -0.17 42 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 3.39 -0.15 42 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 4.12 -0.22 43 0 2 0
27NOV26 28.00 P 0.00 0.00 0.00 4.91 -0.18 43 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 5.78 -0.11 44 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.65 -0.10 44 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.52 -0.15 43 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.43 -0.17 43 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.37 -0.17 42 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.37 -0.18 45 0 0 0
30DEC26 15.50 P 0.13 0.13 0.13 0.08 -0.03 42 1 5 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 -0.04 42 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 -0.04 42 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.20 -0.05 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.25 -0.07 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.33 -0.06 42 0 30 0
30DEC26 18.50 P 0.43 0.43 0.43 0.41 -0.06 42 2 17 0
30DEC26 19.00 P 0.52 0.52 0.52 0.51 -0.06 42 1 16 0
30DEC26 19.50 P 0.00 0.00 0.00 0.62 -0.08 42 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 0.75 -0.08 42 0 141 0
30DEC26 21.00 P 1.06 1.06 1.06 1.04 -0.12 41 2 367 +2
30DEC26 22.00 P 0.00 0.00 0.00 1.41 -0.14 41 0 360 0
30DEC26 23.00 P 0.00 0.00 0.00 1.87 -0.14 41 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 2.40 -0.16 42 0 196 0
30DEC26 25.00 P 0.00 0.00 0.00 3.00 -0.19 42 0 47 0
30DEC26 26.00 P 0.00 0.00 0.00 3.68 -0.26 42 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 4.41 -0.25 43 0 25 0
30DEC26 28.00 P 0.00 0.00 0.00 5.17 -0.24 43 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 5.98 -0.29 43 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 6.82 -0.24 44 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 7.67 -0.16 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.62 -0.07 45 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 9.52 -0.09 45 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 10.49 -0.20 46 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 11.40 -0.14 45 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 12.36 -0.18 44 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 13.34 -0.19 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.33 -0.19 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.32 -0.20 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.32 -0.20 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.32 -0.20 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.32 -0.20 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.32 -0.20 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.32 -0.20 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.32 -0.20 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.32 -0.20 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.32 -0.20 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.32 -0.20 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.32 -0.20 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.26 -0.02 42 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.32 -0.03 42 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.41 -0.02 43 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.49 -0.03 43 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.59 -0.04 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.70 -0.04 42 0 0 0
30MAR27 18.50 P 0.80 0.82 0.80 0.81 -0.05 42 2 17 +2
30MAR27 19.00 P 0.00 0.00 0.00 0.94 -0.05 42 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 1.08 -0.06 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.23 -0.07 41 0 16 0
30MAR27 21.00 P 0.00 0.00 0.00 1.59 -0.08 41 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 2.01 -0.10 41 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 2.49 -0.12 41 0 72 0
30MAR27 24.00 P 0.00 0.00 0.00 3.03 -0.13 42 0 606 0
30MAR27 25.00 P 3.54 3.54 3.54 3.63 -0.14 42 8 31 +3
30MAR27 26.00 P 0.00 0.00 0.00 4.34 -0.20 43 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 5.08 -0.16 44 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 5.78 -0.21 43 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 6.54 -0.23 44 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 7.33 -0.27 44 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 8.15 -0.30 44 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 9.00 -0.32 44 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.86 -0.16 44 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 10.80 -0.12 46 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 11.70 -0.15 46 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 12.62 -0.14 46 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 13.55 -0.12 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.49 -0.12 46 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 15.44 -0.13 46 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 16.37 -0.15 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.34 -0.18 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 18.32 -0.20 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.32 -0.20 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.32 -0.20 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.32 -0.20 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.32 -0.20 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.32 -0.20 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.32 -0.20 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.32 -0.20 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.89 -0.05 45 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.02 -0.06 45 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.16 -0.07 45 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.33 -0.06 44 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.50 -0.09 44 0 5 0
29JUN27 18.00 P 1.60 1.60 1.60 1.69 -0.08 44 1 1 +1
29JUN27 18.50 P 0.00 0.00 0.00 1.90 -0.08 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.11 -0.08 44 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.32 -0.10 44 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 2.57 -0.09 44 0 7 0
29JUN27 21.00 P 0.00 0.00 0.00 3.06 -0.11 44 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 3.62 -0.12 44 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 4.20 -0.13 43 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 4.84 -0.13 43 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 5.48 -0.15 43 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 6.19 -0.14 43 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 6.89 -0.15 42 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 7.65 -0.15 42 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 8.41 -0.16 41 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.20 -0.16 41 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 10.01 -0.16 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.82 -0.17 39 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 11.67 -0.19 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.52 -0.21 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.37 -0.18 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.25 -0.18 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.13 -0.18 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.01 -0.19 0 0 0 0
TOTAL PUT 189 10,159 +99
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$ 80.100
28AUG26 32.00 C 0.00 0.00 0.00 48.31 +0.16 625 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 47.14 -0.02 477 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 46.14 -0.32 461 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 45.14 -0.02 446 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 44.13 -0.15 416 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 43.12 -0.04 380 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 42.14 -0.02 404 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 41.14 -0.02 391 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 40.30 +0.14 481 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 39.35 +0.19 484 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 38.16 0.00 374 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 37.29 +0.13 432 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 36.29 +0.13 418 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 35.13 -0.04 304 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 34.17 0.00 332 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 33.29 +0.12 376 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 32.30 +0.13 367 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 31.17 +0.02 298 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 30.11 -0.04 201 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 27.64 -0.03 238 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 25.15 -0.02 222 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 22.66 -0.02 204 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 20.14 -0.04 168 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 17.81 +0.13 199 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 15.31 +0.01 173 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 12.66 -0.01 114 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 10.16 +0.01 93 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 7.71 +0.04 82 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 5.18 +0.02 54 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 2.68 -0.06 31 0 0 0
28AUG26 80.00 C 0.49 0.57 0.46 0.46 -0.07 16 84 116 +35
28AUG26 82.50 C 0.02 0.02 0.02 0.04 -0.12 25 1 3,752 -1
28AUG26 85.00 C 0.04 0.04 0.02 0.01 -0.10 35 8 4,515 -7
28AUG26 87.50 C 0.00 0.00 0.00 0.01 -0.09 50 0 1,608 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 -0.08 64 0 1,388 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 -0.07 77 0 518 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 -0.06 90 0 204 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 -0.05 102 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.04 113 0 100 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.03 124 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.02 135 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 -0.01 146 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 156 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 20.57 - 125 0 0 -
04SEP26 61.00 C 0.00 0.00 0.00 19.58 - 120 0 0 -
04SEP26 62.00 C 0.00 0.00 0.00 18.57 +0.28 113 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 17.58 +0.28 108 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 16.15 -0.15 50 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 15.31 +0.01 78 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 14.15 -0.05 42 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 13.15 -0.05 37 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 12.15 -0.05 33 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 11.15 -0.06 27 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 10.16 -0.05 35 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 9.15 -0.06 0 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 8.15 -0.06 0 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 7.15 -0.06 0 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 6.15 -0.06 0 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 5.18 -0.04 21 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 4.16 -0.07 14 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 3.18 -0.08 14 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 2.24 -0.09 13 0 0 0
04SEP26 79.00 C 1.55 1.55 1.55 1.42 -0.07 13 2 2 +2
04SEP26 80.00 C 0.87 0.87 0.76 0.75 -0.09 13 62 92 +62
04SEP26 81.00 C 0.46 0.46 0.39 0.34 -0.07 13 86 130 +63
04SEP26 82.00 C 0.16 0.20 0.16 0.13 -0.07 13 85 156 +85
04SEP26 83.00 C 0.07 0.07 0.07 0.05 -0.04 14 4 159 0
04SEP26 84.00 C 0.00 0.00 0.00 0.02 -0.03 15 0 2 0
04SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.10 16 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.08 30 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.06 42 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.04 53 0 0 0
04SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 48.53 +0.24 166 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 47.57 +0.23 164 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 46.55 +0.09 157 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 45.23 -0.07 108 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 44.55 +0.24 147 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 43.57 +0.26 144 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 42.54 +0.23 137 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 41.55 +0.24 133 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 40.55 +0.23 129 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 39.58 +0.26 127 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 38.58 +0.26 122 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 37.56 +0.21 117 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 36.56 +0.23 113 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 35.56 +0.21 109 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 34.57 +0.22 106 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.58 +0.24 103 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.60 +0.21 100 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.59 +0.21 96 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.58 +0.23 92 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.08 +0.23 84 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.62 +0.22 77 0 0 0
29SEP26 57.50 C 22.93 22.93 22.93 23.10 +0.26 69 1 0 -1
29SEP26 60.00 C 20.50 20.50 20.38 20.57 +0.16 60 5 3 +3
29SEP26 62.50 C 0.00 0.00 0.00 17.97 +0.05 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.66 +0.21 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.78 -0.06 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.29 -0.06 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.81 -0.06 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.37 -0.07 13 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.11 -0.11 12 0 70 0
29SEP26 80.00 C 1.63 1.63 1.51 1.45 -0.02 13 13 201 +11
29SEP26 82.50 C 0.58 0.60 0.49 0.48 -0.05 13 125 3,644 +108
29SEP26 85.00 C 0.17 0.18 0.16 0.11 -0.07 12 117 6,407 -60
29SEP26 87.50 C 0.07 0.07 0.07 0.02 -0.08 13 30 3,833 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.08 15 0 4,538 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.07 18 0 1,735 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.06 21 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.05 24 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.04 27 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 435 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 48.61 +0.22 121 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 47.62 +0.20 118 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 46.55 +0.09 109 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 45.63 +0.23 111 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 44.55 +0.14 102 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 43.64 +0.23 104 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 42.65 +0.23 101 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 41.64 +0.22 97 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 40.66 +0.23 95 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 39.65 +0.22 91 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 38.67 +0.23 89 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 37.56 +0.10 80 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 36.68 +0.23 83 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 35.69 +0.24 81 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 34.57 +0.11 72 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 33.70 +0.23 75 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 32.70 +0.20 73 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 31.72 +0.24 71 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 30.58 +0.08 62 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 28.23 +0.23 62 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 25.75 +0.22 56 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 23.10 +0.06 45 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 20.57 +0.01 39 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 18.29 +0.23 40 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 15.78 +0.22 35 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 12.95 -0.06 15 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 10.49 -0.06 15 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 8.07 -0.06 15 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 5.75 -0.06 14 0 0 0
29OCT26 77.50 C 3.66 3.66 3.66 3.65 -0.07 13 18 169 +18
29OCT26 80.00 C 0.00 0.00 0.00 2.02 -0.03 13 0 18 0
29OCT26 82.50 C 1.04 1.04 0.96 1.00 -0.02 13 80 613 +10
29OCT26 85.00 C 0.45 0.48 0.43 0.43 -0.08 13 95 1,657 +85
29OCT26 87.50 C 0.00 0.00 0.00 0.18 -0.07 14 0 563 0
29OCT26 90.00 C 0.00 0.00 0.00 0.07 -0.05 14 0 595 0
29OCT26 92.50 C 0.00 0.00 0.00 0.03 -0.05 15 0 100 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 -0.06 15 0 40 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 -0.05 17 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 -0.04 19 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 -0.03 21 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 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 32 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 41 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 48.61 +0.15 96 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 47.70 +0.23 98 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 46.58 +0.11 88 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 45.71 +0.24 92 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 44.59 +0.10 82 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 43.73 +0.23 87 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 42.73 +0.23 84 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 41.64 +0.14 76 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 40.66 +0.15 75 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 39.76 +0.23 76 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 38.76 +0.23 74 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 37.65 +0.12 66 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 36.68 +0.14 65 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 35.80 +0.23 67 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 34.67 +0.10 60 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 33.80 +0.24 62 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 32.70 +0.13 56 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 31.82 +0.24 58 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 30.70 +0.10 52 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 28.35 +0.23 52 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 25.87 +0.24 47 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 23.26 +0.11 39 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 20.78 +0.11 34 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 18.30 +0.10 30 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 15.82 +0.10 27 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 13.12 -0.07 15 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 10.69 -0.07 15 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 8.32 -0.08 14 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 6.08 -0.08 13 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 4.08 -0.06 13 0 148 0
27NOV26 80.00 C 2.49 2.49 2.49 2.48 -0.05 13 30 90 +30
27NOV26 82.50 C 1.45 1.45 1.45 1.38 -0.06 13 30 483 +30
27NOV26 85.00 C 0.80 0.80 0.80 0.70 -0.07 13 6 329 +6
27NOV26 87.50 C 0.41 0.43 0.41 0.35 -0.06 13 36 276 +6
27NOV26 90.00 C 0.00 0.00 0.00 0.15 -0.07 13 0 45 0
27NOV26 92.50 C 0.00 0.00 0.00 0.07 -0.04 14 0 463 0
27NOV26 95.00 C 0.00 0.00 0.00 0.03 -0.04 14 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 -0.05 14 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 -0.04 16 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 -0.03 17 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 48.80 +0.22 88 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 47.70 +0.12 80 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 46.82 +0.23 83 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 45.83 +0.23 80 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 44.84 +0.23 78 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 43.73 +0.11 70 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 42.86 +0.23 73 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 41.87 +0.22 71 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 40.88 +0.23 69 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 39.89 +0.23 66 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 38.90 +0.23 64 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 37.91 +0.23 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 36.93 +0.24 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 35.94 +0.23 59 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 34.95 +0.23 57 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 33.96 +0.23 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.84 +0.10 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.85 +0.10 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.86 +0.10 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.39 +0.10 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.92 +0.11 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.45 +0.10 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.97 +0.10 31 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 18.49 +0.09 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.04 +0.09 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.32 -0.05 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.91 -0.05 14 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.59 -0.05 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.42 -0.05 13 0 4 0
30DEC26 77.50 C 4.62 4.62 4.62 4.51 -0.05 13 5 120 0
30DEC26 80.00 C 3.02 3.02 3.02 2.96 -0.05 13 2 2,143 0
30DEC26 82.50 C 1.86 1.95 1.82 1.82 -0.07 13 72 5,531 +5
30DEC26 85.00 C 0.00 0.00 0.00 1.05 -0.10 13 0 7,285 0
30DEC26 87.50 C 0.00 0.00 0.00 0.56 -0.12 13 0 4,246 0
30DEC26 90.00 C 0.00 0.00 0.00 0.28 -0.12 13 0 4,175 0
30DEC26 92.50 C 0.00 0.00 0.00 0.13 -0.09 13 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.06 -0.07 13 0 935 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 -0.04 14 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 -0.04 13 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.03 15 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 -0.02 16 0 408 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 72 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 19 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 20 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 21 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 58 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 49.09 +0.28 69 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 48.11 +0.24 67 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 47.13 +0.25 66 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 46.15 +0.25 64 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 45.16 +0.23 62 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 44.18 +0.22 60 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 43.20 +0.23 58 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 42.22 +0.24 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 41.24 +0.24 55 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 40.26 +0.24 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 39.28 +0.23 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 38.30 +0.25 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 37.32 +0.23 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 36.34 +0.23 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.36 +0.23 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.38 +0.23 44 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 33.40 +0.22 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 32.42 +0.25 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.44 +0.23 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 28.98 +0.23 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.53 +0.25 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.07 +0.24 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.63 +0.23 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.24 +0.19 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.69 +0.04 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 14.28 +0.34 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.55 -0.08 13 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.35 -0.09 13 0 32 0
30MAR27 75.00 C 0.00 0.00 0.00 7.33 -0.09 13 0 0 0
30MAR27 77.50 C 5.78 5.79 5.61 5.63 -0.17 13 870 2,903 +780
30MAR27 80.00 C 4.26 4.26 4.16 4.06 -0.10 13 60 626 +30
30MAR27 82.50 C 2.98 2.98 2.97 2.87 -0.08 13 40 858 +20
30MAR27 85.00 C 2.08 2.08 2.08 1.98 -0.06 13 6 1,315 0
30MAR27 87.50 C 0.00 0.00 0.00 1.36 -0.06 13 0 560 0
30MAR27 90.00 C 1.10 1.10 1.10 0.95 -0.04 14 10 1,177 0
30MAR27 92.50 C 0.00 0.00 0.00 0.64 -0.06 14 0 731 0
30MAR27 95.00 C 0.00 0.00 0.00 0.43 -0.06 15 0 488 0
30MAR27 97.50 C 0.00 0.00 0.00 0.29 -0.05 15 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.20 -0.04 15 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.14 -0.03 16 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.10 -0.03 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.07 -0.02 16 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 49.33 +0.29 67 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 48.35 +0.28 64 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 47.39 +0.30 63 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 46.42 +0.28 61 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 45.45 +0.31 59 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 44.46 +0.29 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 43.49 +0.30 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 42.52 +0.28 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 41.54 +0.27 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 40.57 +0.31 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 39.58 +0.29 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 38.61 +0.29 48 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 37.64 +0.29 46 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 36.66 +0.29 45 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 35.68 +0.28 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 34.71 +0.26 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 33.74 +0.25 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 32.77 +0.30 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 31.78 +0.25 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 29.33 +0.28 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.91 +0.29 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.48 +0.29 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.08 +0.29 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.59 +0.12 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.12 +0.04 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.28 -0.16 13 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.01 -0.20 13 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.88 -0.20 13 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.90 -0.45 13 0 1,011 0
29JUN27 77.50 C 0.00 0.00 0.00 6.30 -0.21 14 0 206 0
29JUN27 80.00 C 0.00 0.00 0.00 4.78 -0.12 14 0 527 0
29JUN27 82.50 C 0.00 0.00 0.00 3.48 -0.05 13 0 683 0
29JUN27 85.00 C 2.80 2.80 2.80 2.55 +0.02 13 2 3,237 -2
29JUN27 87.50 C 0.00 0.00 0.00 1.84 +0.07 14 0 544 0
29JUN27 90.00 C 1.58 1.58 1.58 1.32 +0.11 14 2 353 0
29JUN27 92.50 C 0.00 0.00 0.00 0.94 +0.14 14 0 341 0
29JUN27 95.00 C 0.00 0.00 0.00 0.66 +0.14 14 0 448 0
29JUN27 97.50 C 0.00 0.00 0.00 0.47 +0.13 15 0 85 0
29JUN27 100.00 C 0.00 0.00 0.00 0.33 +0.09 15 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.23 +0.06 15 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.17 +0.04 15 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.12 +0.03 16 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.09 +0.02 16 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.07 +0.02 16 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.01 0.00 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 24 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 1,987 86,381 +1,318
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 436 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 422 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 409 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 396 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 383 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 371 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 302 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 0.00 281 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 149 0 114 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 +0.01 140 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.03 +0.02 127 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.04 +0.02 110 0 200 0
28AUG26 70.00 P 0.00 0.00 0.00 0.05 +0.02 93 0 685 0
28AUG26 72.50 P 0.00 0.00 0.00 0.06 +0.02 75 0 1,308 0
28AUG26 75.00 P 0.00 0.00 0.00 0.07 +0.02 55 0 2,316 0
28AUG26 77.50 P 0.03 0.03 0.02 0.11 +0.01 36 235 4,107 -85
28AUG26 80.00 P 0.25 0.34 0.20 0.32 -0.02 15 203 6,450 +19
28AUG26 82.50 P 2.28 2.43 2.11 2.42 0.00 23 50 3,147 -50
28AUG26 85.00 P 4.90 4.90 4.90 4.90 -0.20 0 1 285 0
28AUG26 87.50 P 0.00 0.00 0.00 7.40 +0.02 0 0 209 0
28AUG26 90.00 P 0.00 0.00 0.00 9.90 +0.02 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 12.40 +0.02 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 14.90 +0.02 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 17.40 -0.07 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 19.90 +0.02 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 22.40 +0.03 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 24.90 +0.02 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 27.40 -0.12 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 29.90 +0.02 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 32.40 +0.02 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 34.90 +0.02 0 0 47 0
28AUG26 117.50 P 0.00 0.00 0.00 37.52 +0.16 252 0 31 0
28AUG26 120.00 P 0.00 0.00 0.00 39.90 +0.02 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 42.40 +0.04 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 44.94 +0.09 251 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 47.54 +0.16 301 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 50.04 +0.02 312 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 52.40 +0.02 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 54.90 -0.59 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 57.49 +0.11 323 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 59.90 -0.70 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 62.56 -0.60 366 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 64.90 +0.04 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 67.40 +0.02 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 69.90 -0.98 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 72.40 -1.06 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 74.90 +0.04 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 77.40 +0.02 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 79.90 +0.02 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
04SEP26 61.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
04SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.03 +0.02 60 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 0.03 -0.02 14 0 20 0
04SEP26 78.00 P 0.09 0.09 0.09 0.08 -0.03 13 15 284 +15
04SEP26 79.00 P 0.17 0.21 0.17 0.23 -0.04 13 46 247 +1
04SEP26 80.00 P 0.55 0.59 0.45 0.56 -0.03 12 106 345 +99
04SEP26 81.00 P 1.16 1.16 1.05 1.15 -0.06 12 26 176 +4
04SEP26 82.00 P 0.00 0.00 0.00 1.93 -0.07 11 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 2.91 +0.01 13 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 3.90 +0.04 0 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 4.90 -0.20 0 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 5.90 +0.05 0 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 6.90 +0.05 0 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 7.90 +0.05 0 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 8.90 +0.05 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 9.90 +0.02 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 10.90 +0.05 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 11.90 +0.05 0 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 12.90 +0.05 0 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 13.90 +0.05 0 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 14.90 +0.02 0 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 15.90 +0.05 0 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 16.90 +0.05 0 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 17.90 +0.05 0 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 18.90 +0.05 0 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 19.90 +0.02 0 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 20.90 +0.05 0 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 21.90 +0.05 0 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 22.90 +0.05 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 1,370 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 3,873 0
29SEP26 72.50 P 0.03 0.03 0.03 0.06 +0.02 18 60 2,208 +60
29SEP26 75.00 P 0.08 0.08 0.07 0.07 -0.02 13 100 5,099 -24
29SEP26 77.50 P 0.31 0.32 0.28 0.32 -0.01 13 71 3,300 +61
29SEP26 80.00 P 1.04 1.11 1.02 1.08 -0.02 12 95 7,250 -38
29SEP26 82.50 P 2.63 2.72 2.50 2.61 -0.03 11 34 3,809 +13
29SEP26 85.00 P 4.85 4.91 4.85 4.90 -0.20 0 76 2,505 +36
29SEP26 87.50 P 7.20 7.20 7.12 7.40 +0.02 0 19 100 0
29SEP26 90.00 P 9.80 9.80 9.80 9.90 +0.02 0 8 260 0
29SEP26 92.50 P 0.00 0.00 0.00 12.40 +0.02 0 0 70 0
29SEP26 95.00 P 0.00 0.00 0.00 14.90 +0.02 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 17.40 -0.07 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.90 +0.02 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.40 +0.03 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.90 +0.02 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.40 -0.12 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.90 +0.02 0 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 32.40 +0.02 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.90 +0.02 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.52 +0.16 68 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.90 +0.02 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 42.40 +0.04 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.94 +0.09 71 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.54 +0.16 81 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.04 +0.02 84 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 52.40 +0.02 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 54.90 -0.59 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 57.49 +0.11 88 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 59.90 -0.70 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 62.56 -0.60 98 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 64.90 +0.04 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 67.40 +0.02 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 69.90 -0.98 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 72.40 -1.06 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 74.90 +0.04 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 77.40 +0.02 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 79.90 +0.02 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 210 0
29OCT26 67.50 P 0.00 0.00 0.00 0.04 +0.02 20 0 267 0
29OCT26 70.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 1,187 0
29OCT26 72.50 P 0.09 0.09 0.09 0.09 -0.01 14 105 957 +81
29OCT26 75.00 P 0.23 0.23 0.23 0.27 0.00 14 20 1,673 0
29OCT26 77.50 P 0.60 0.60 0.60 0.66 +0.01 13 4 1,188 +3
29OCT26 80.00 P 1.43 1.50 1.40 1.46 +0.01 12 118 437 +3
29OCT26 82.50 P 0.00 0.00 0.00 3.01 -0.13 13 0 1,728 0
29OCT26 85.00 P 0.00 0.00 0.00 4.99 -0.11 12 0 1,577 0
29OCT26 87.50 P 0.00 0.00 0.00 7.40 +0.02 0 0 167 0
29OCT26 90.00 P 0.00 0.00 0.00 9.90 +0.02 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 12.40 +0.02 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 14.90 +0.02 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 17.40 -0.07 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 19.90 +0.02 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 22.40 +0.03 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 24.90 +0.02 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 27.40 -0.12 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 29.90 +0.02 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 32.40 +0.02 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 34.90 +0.02 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 37.52 +0.16 53 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 39.90 +0.02 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 42.40 +0.04 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 44.94 +0.09 55 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 47.54 +0.16 62 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.04 +0.02 65 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 52.40 +0.02 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 54.90 -0.59 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 57.49 +0.11 68 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 59.90 -0.70 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 62.56 -0.60 75 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 64.90 +0.04 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 67.40 +0.02 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 69.90 -0.98 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 72.40 -1.06 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 74.90 +0.04 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 77.40 +0.02 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 79.90 +0.02 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.03 +0.02 19 0 150 0
27NOV26 67.50 P 0.00 0.00 0.00 0.04 0.00 16 0 27 0
27NOV26 70.00 P 0.00 0.00 0.00 0.07 -0.02 15 0 270 0
27NOV26 72.50 P 0.00 0.00 0.00 0.17 -0.03 14 0 137 0
27NOV26 75.00 P 0.00 0.00 0.00 0.42 -0.02 13 0 315 0
27NOV26 77.50 P 0.82 0.87 0.82 0.91 0.00 13 9 661 0
27NOV26 80.00 P 1.71 1.71 1.71 1.80 +0.06 12 30 473 +30
27NOV26 82.50 P 3.17 3.20 3.17 3.24 -0.01 12 34 346 +4
27NOV26 85.00 P 0.00 0.00 0.00 5.09 -0.06 12 0 312 0
27NOV26 87.50 P 0.00 0.00 0.00 7.43 +0.01 13 0 77 0
27NOV26 90.00 P 0.00 0.00 0.00 9.90 +0.02 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 12.40 +0.02 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 14.90 +0.02 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 17.40 -0.07 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 19.90 +0.02 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 22.40 +0.03 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 24.90 +0.02 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 27.40 -0.12 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 29.90 +0.02 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 32.40 +0.02 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 34.90 +0.02 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 37.52 +0.16 46 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 39.90 +0.02 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 42.40 +0.04 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 44.94 +0.09 49 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 47.54 +0.16 54 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.04 +0.02 56 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 52.40 +0.02 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 54.90 -0.59 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 57.49 +0.11 59 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 59.90 -0.70 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 62.56 -0.60 65 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 64.90 +0.04 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 67.40 +0.02 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 69.90 -0.98 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 72.40 -1.06 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 74.90 +0.04 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 77.40 +0.02 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 79.90 +0.02 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.03 +0.02 16 0 831 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 0.00 14 0 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.11 +0.01 14 0 3,424 0
30DEC26 72.50 P 0.00 0.00 0.00 0.25 -0.01 13 0 1,296 0
30DEC26 75.00 P 0.53 0.53 0.53 0.56 0.00 13 44 10,114 0
30DEC26 77.50 P 1.07 1.10 1.06 1.12 0.00 13 16 5,320 0
30DEC26 80.00 P 2.00 2.04 2.00 2.05 -0.03 12 13 7,821 +3
30DEC26 82.50 P 3.42 3.42 3.42 3.49 +0.01 13 2 1,699 +1
30DEC26 85.00 P 5.20 5.20 5.20 5.15 -0.08 11 15 720 0
30DEC26 87.50 P 0.00 0.00 0.00 7.47 -0.03 13 0 324 0
30DEC26 90.00 P 0.00 0.00 0.00 9.90 +0.02 0 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 12.40 +0.02 0 0 0 -38
30DEC26 95.00 P 0.00 0.00 0.00 14.90 +0.02 0 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 17.40 -0.07 0 0 0 -30
30DEC26 100.00 P 0.00 0.00 0.00 19.90 +0.02 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.40 +0.03 0 0 0 -30
30DEC26 105.00 P 0.00 0.00 0.00 24.90 +0.02 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.40 -0.12 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.90 +0.02 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.40 +0.02 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.90 +0.02 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.52 +0.16 41 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.90 +0.02 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 42.40 +0.04 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 44.94 +0.09 44 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 47.54 +0.16 48 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.04 +0.02 50 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 52.40 +0.02 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 54.90 -0.59 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 57.49 +0.11 53 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 59.90 -0.70 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 62.56 -0.60 58 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 64.90 +0.04 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 67.40 +0.02 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 69.90 -0.98 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 72.40 -1.06 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 74.90 +0.04 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.40 +0.02 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 79.90 +0.02 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.02 0.00 14 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.04 -0.02 13 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.11 -0.02 13 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.26 -0.03 13 0 4,135 0
30MAR27 72.50 P 0.51 0.51 0.51 0.53 -0.01 13 4 618 +4
30MAR27 75.00 P 0.00 0.00 0.00 0.95 -0.03 13 0 1,753 0
30MAR27 77.50 P 1.56 1.56 1.56 1.64 -0.03 13 1 1,074 +1
30MAR27 80.00 P 2.50 2.56 2.50 2.61 -0.01 13 16 1,624 +16
30MAR27 82.50 P 3.83 3.83 3.83 3.98 +0.05 13 40 871 0
30MAR27 85.00 P 5.55 5.62 5.47 5.72 -0.09 13 65 339 +65
30MAR27 87.50 P 7.40 7.60 7.40 7.76 +0.01 13 65 250 +65
30MAR27 90.00 P 0.00 0.00 0.00 10.00 +0.02 14 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 12.40 +0.02 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.90 +0.02 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.40 -0.07 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.90 +0.02 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.40 +0.03 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.90 +0.01 0 0 0 -45
30MAR27 107.50 P 0.00 0.00 0.00 27.40 -0.12 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.90 +0.02 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.40 +0.02 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.90 +0.02 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.52 +0.14 34 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 39.90 +0.02 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 42.40 +0.03 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 44.94 +0.09 37 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 47.54 +0.16 40 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.04 +0.02 41 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 52.40 +0.02 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 54.90 -0.59 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 57.49 +0.11 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 59.90 -0.70 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 62.56 -0.60 48 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 64.90 +0.04 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 67.40 +0.02 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 69.90 -0.98 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 72.40 -1.06 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 74.90 +0.04 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 77.40 +0.02 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 79.90 +0.02 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 -0.03 14 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 -0.05 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.05 -0.08 14 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.12 -0.10 14 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.25 -0.13 14 0 244 0
29JUN27 67.50 P 0.47 0.47 0.47 0.47 -0.16 14 3 709 0
29JUN27 70.00 P 0.70 0.70 0.70 0.77 -0.22 13 1 929 +1
29JUN27 72.50 P 0.00 0.00 0.00 1.29 -0.20 13 0 4,011 0
29JUN27 75.00 P 1.80 1.80 1.80 1.99 -0.18 13 2 1,259 +2
29JUN27 77.50 P 0.00 0.00 0.00 2.92 -0.13 13 0 571 0
29JUN27 80.00 P 3.87 3.87 3.87 4.11 -0.06 13 2 556 +2
29JUN27 82.50 P 0.00 0.00 0.00 5.52 +0.01 12 0 227 0
29JUN27 85.00 P 0.00 0.00 0.00 7.24 +0.08 12 0 242 0
29JUN27 87.50 P 0.00 0.00 0.00 9.40 +0.12 13 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 11.48 +0.15 14 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 13.66 +0.16 14 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.92 +0.17 14 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.23 +0.65 15 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.58 +0.69 15 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 22.96 +0.14 15 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.35 +0.46 15 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.76 +0.24 15 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.19 +0.31 16 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 32.61 +0.23 16 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.04 +0.16 16 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 37.52 +0.14 19 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.92 +0.04 17 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 42.40 +0.03 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 44.94 +0.07 24 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 47.54 +0.16 28 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.04 +0.02 29 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 52.40 +0.02 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 54.90 -0.59 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 57.49 +0.11 33 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 59.90 -0.70 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 62.56 -0.60 37 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 64.90 +0.02 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 67.40 +0.02 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 69.90 -0.98 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 72.40 -1.06 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 74.90 +0.03 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 77.40 +0.02 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 79.90 +0.02 0 0 0 0
TOTAL PUT 1,754 120,584 +249
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 1.48 -0.01 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.28 0.00 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.18 0.00 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.78 0.00 0 0 16 0
28AUG26 5.25 C 0.00 0.00 0.00 0.53 0.00 0 0 7 0
28AUG26 5.50 C 0.00 0.00 0.00 0.28 0.00 0 0 230 0
28AUG26 5.75 C 0.06 0.06 0.06 0.07 -0.01 31 3 261 -3
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,268 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 304 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,427 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 122 0 1,664 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 144 0 893 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 165 0 891 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 185 0 795 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 203 0 896 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 221 0 744 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 238 0 1,442 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 255 0 453 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 270 0 83 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 285 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 314 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 340 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 365 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.28 0.00 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.18 0.00 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.55 -0.02 18 0 101 0
29SEP26 5.50 C 0.00 0.00 0.00 0.34 -0.02 21 0 84 0
29SEP26 5.75 C 0.00 0.00 0.00 0.19 -0.02 23 0 990 0
29SEP26 6.00 C 0.09 0.09 0.09 0.09 -0.02 24 1 160 +1
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 752 0
29SEP26 6.50 C 0.03 0.03 0.03 0.02 -0.01 27 15 1,680 +14
29SEP26 6.75 C 0.01 0.01 0.01 0.01 0.00 29 572 1,073 +478
29SEP26 7.00 C 0.01 0.01 0.01 0.01 0.00 34 7 1,304 +7
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 44 0 1,123 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 572 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 88 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 118 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 126 0 215 0
29OCT26 4.30 C 0.00 0.00 0.00 1.49 0.00 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.30 0.00 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.91 0.00 21 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.82 0.00 23 0 74 0
29OCT26 5.25 C 0.00 0.00 0.00 0.60 -0.02 23 0 90 0
29OCT26 5.50 C 0.00 0.00 0.00 0.41 -0.01 23 0 278 0
29OCT26 5.75 C 0.00 0.00 0.00 0.26 -0.01 23 0 1,129 0
29OCT26 6.00 C 0.16 0.16 0.16 0.16 -0.01 24 22 136 +22
29OCT26 6.25 C 0.00 0.00 0.00 0.09 -0.01 25 0 683 0
29OCT26 6.50 C 0.06 0.06 0.06 0.05 -0.01 25 25 139 +25
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 0.01 -0.01 25 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 32 0 309 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.00 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 1.51 +0.02 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.22 +0.02 23 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.12 +0.02 21 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.02 +0.02 19 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.93 +0.02 21 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.84 +0.01 21 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.63 -0.01 22 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.46 0.00 23 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.31 -0.01 23 0 16 0
27NOV26 6.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 15 0
27NOV26 6.25 C 0.00 0.00 0.00 0.13 -0.01 24 0 60 0
27NOV26 6.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 5 0
27NOV26 6.75 C 0.00 0.00 0.00 0.05 0.00 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 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.53 +0.01 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.43 +0.02 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.33 +0.02 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.24 +0.02 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.14 +0.02 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.05 +0.02 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.96 +0.02 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.87 -0.01 22 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.67 -0.01 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.50 0.00 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.36 -0.01 23 0 105 0
30DEC26 6.00 C 0.27 0.27 0.27 0.26 0.00 24 1 225 0
30DEC26 6.25 C 0.00 0.00 0.00 0.17 0.00 23 0 138 0
30DEC26 6.50 C 0.12 0.12 0.12 0.11 0.00 23 40 153 +40
30DEC26 6.75 C 0.00 0.00 0.00 0.07 0.00 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 37 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 51 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 1.57 +0.02 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.48 +0.02 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.39 +0.03 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.29 +0.01 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.21 +0.03 23 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.12 +0.02 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.04 +0.02 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.96 +0.02 23 0 32 0
30MAR27 5.25 C 0.00 0.00 0.00 0.77 +0.01 22 0 30 0
30MAR27 5.50 C 0.00 0.00 0.00 0.62 +0.02 23 0 36 0
30MAR27 5.75 C 0.49 0.49 0.49 0.48 -0.01 23 15 55 0
30MAR27 6.00 C 0.00 0.00 0.00 0.37 -0.01 23 0 40 0
30MAR27 6.25 C 0.00 0.00 0.00 0.29 0.00 24 0 32 0
30MAR27 6.50 C 0.00 0.00 0.00 0.21 0.00 24 0 128 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 0.00 23 0 371 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 0.00 24 0 442 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 0.00 24 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 0.00 24 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 0.00 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 0.00 0.00 0.00 0.01 0.00 26 0 47 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 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 1.61 +0.02 27 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.51 +0.02 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.42 +0.02 25 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.34 +0.02 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.25 +0.02 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.17 +0.02 25 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 1.08 +0.02 24 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 1.00 0.00 24 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.81 +0.01 23 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.64 +0.01 22 0 30 0
29JUN27 5.75 C 0.00 0.00 0.00 0.49 0.00 22 0 33 0
29JUN27 6.00 C 0.45 0.45 0.45 0.37 -0.01 21 30 112 +30
29JUN27 6.25 C 0.00 0.00 0.00 0.29 0.00 22 0 63 0
29JUN27 6.50 C 0.00 0.00 0.00 0.21 0.00 22 0 256 0
29JUN27 6.75 C 0.00 0.00 0.00 0.15 0.00 22 0 78 0
29JUN27 7.00 C 0.00 0.00 0.00 0.11 0.00 22 0 106 0
29JUN27 7.25 C 0.00 0.00 0.00 0.08 0.00 22 0 48 0
29JUN27 7.50 C 0.00 0.00 0.00 0.06 0.00 23 0 125 0
29JUN27 7.75 C 0.00 0.00 0.00 0.04 0.00 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 27 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 525 0
TOTAL CALL 731 45,691 +614
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 270 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 341 0
28AUG26 5.75 P 0.00 0.00 0.00 0.04 -0.02 31 0 210 0
28AUG26 6.00 P 0.00 0.00 0.00 0.23 0.00 42 0 327 0
28AUG26 6.25 P 0.49 0.49 0.49 0.48 0.00 72 1 902 -1
28AUG26 6.50 P 0.00 0.00 0.00 0.74 +0.02 116 0 0 -131
28AUG26 6.75 P 0.00 0.00 0.00 0.98 -0.02 123 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.23 +0.01 146 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.50 +0.03 207 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.73 +0.01 187 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.00 +0.03 252 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.23 +0.01 224 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.50 +0.01 292 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.73 +0.01 259 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 3.48 +0.01 304 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.73 +0.01 318 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.98 +0.01 332 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 49 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 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 0.02 -0.01 25 0 910 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 865 0
29SEP26 5.75 P 0.16 0.16 0.15 0.15 -0.03 24 353 938 +350
29SEP26 6.00 P 0.31 0.32 0.31 0.31 -0.01 26 7 1,461 +1
29SEP26 6.25 P 0.00 0.00 0.00 0.51 -0.01 27 0 1,157 0
29SEP26 6.50 P 0.00 0.00 0.00 0.75 0.00 33 0 957 0
29SEP26 6.75 P 0.00 0.00 0.00 0.99 -0.01 37 0 416 0
29SEP26 7.00 P 0.00 0.00 0.00 1.24 0.00 44 0 2,516 0
29SEP26 7.25 P 0.00 0.00 0.00 1.50 +0.01 54 0 1,225 0
29SEP26 7.50 P 0.00 0.00 0.00 1.73 -0.02 50 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 2.00 +0.01 65 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.23 -0.01 60 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.50 +0.01 75 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.73 -0.01 69 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.98 -0.01 74 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.23 -0.01 78 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.48 -0.01 81 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.73 -0.01 85 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.98 -0.02 89 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.23 -0.01 92 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.73 -0.01 99 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.23 -0.01 106 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.73 -0.01 112 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.23 -0.01 118 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.73 -0.01 123 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.23 -0.01 128 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.73 -0.01 133 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.23 -0.01 138 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.74 -0.01 152 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 20 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 0.00 24 0 108 0
29OCT26 5.50 P 0.12 0.12 0.11 0.11 0.00 24 24 582 +24
29OCT26 5.75 P 0.00 0.00 0.00 0.22 -0.01 25 0 281 0
29OCT26 6.00 P 0.00 0.00 0.00 0.36 -0.01 25 0 797 0
29OCT26 6.25 P 0.58 0.58 0.58 0.55 +0.01 26 30 1,073 0
29OCT26 6.50 P 0.00 0.00 0.00 0.77 0.00 29 0 1,321 0
29OCT26 6.75 P 0.00 0.00 0.00 1.00 -0.01 31 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.24 0.00 34 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.50 +0.01 41 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.74 -0.01 43 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.00 0.00 50 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.24 -0.01 50 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.50 0.00 57 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.74 -0.01 58 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.99 -0.01 61 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.24 -0.01 64 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.07 -0.01 23 0 111 0
27NOV26 5.50 P 0.15 0.15 0.15 0.14 -0.01 23 5 15 +5
27NOV26 5.75 P 0.00 0.00 0.00 0.25 -0.01 24 0 175 0
27NOV26 6.00 P 0.00 0.00 0.00 0.40 -0.01 25 0 697 0
27NOV26 6.25 P 0.00 0.00 0.00 0.57 -0.01 25 0 375 0
27NOV26 6.50 P 0.00 0.00 0.00 0.78 -0.01 26 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.01 0.00 28 0 11 0
27NOV26 7.00 P 0.00 0.00 0.00 1.24 -0.02 29 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.50 -0.01 35 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.74 -0.01 37 0 7 0
27NOV26 7.75 P 0.00 0.00 0.00 2.00 -0.02 42 0 20 0
27NOV26 8.00 P 0.00 0.00 0.00 2.24 -0.03 43 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.50 -0.02 49 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.74 -0.03 50 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.99 -0.03 53 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.24 -0.03 55 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 0.00 24 0 15 0
30DEC26 4.90 P 0.04 0.04 0.04 0.04 0.00 24 3 747 -3
30DEC26 5.00 P 0.00 0.00 0.00 0.05 0.00 23 0 50 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 0.00 23 0 103 0
30DEC26 5.50 P 0.16 0.16 0.16 0.18 +0.01 24 15 848 +15
30DEC26 5.75 P 0.28 0.28 0.28 0.29 +0.01 24 50 2,516 +50
30DEC26 6.00 P 0.00 0.00 0.00 0.43 0.00 24 0 948 0
30DEC26 6.25 P 0.00 0.00 0.00 0.61 0.00 25 0 153 0
30DEC26 6.50 P 0.00 0.00 0.00 0.81 0.00 26 0 3,194 0
30DEC26 6.75 P 0.00 0.00 0.00 1.03 0.00 28 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.25 -0.01 28 0 521 0
30DEC26 7.25 P 0.00 0.00 0.00 1.50 -0.01 31 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.74 -0.01 33 0 165 0
30DEC26 7.75 P 2.09 2.09 2.09 2.00 -0.02 38 1 178 0
30DEC26 8.00 P 0.00 0.00 0.00 2.24 -0.03 39 0 94 0
30DEC26 8.25 P 0.00 0.00 0.00 2.50 -0.02 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.74 -0.03 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.99 -0.03 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.24 -0.03 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.48 -0.01 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.73 -0.01 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.99 -0.03 56 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.24 -0.03 58 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.74 -0.03 63 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.24 -0.03 66 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.74 0.00 70 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.23 -0.04 70 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.73 -0.04 73 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 0.06 -0.01 23 0 7 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 0.00 23 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 0.00 23 0 31 0
30MAR27 5.25 P 0.00 0.00 0.00 0.16 0.00 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 0.36 +0.01 23 0 546 0
30MAR27 6.00 P 0.00 0.00 0.00 0.50 +0.01 23 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.68 0.00 25 0 573 0
30MAR27 6.50 P 0.00 0.00 0.00 0.86 0.00 25 0 408 0
30MAR27 6.75 P 0.00 0.00 0.00 1.05 -0.01 24 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.29 0.00 27 0 123 0
30MAR27 7.25 P 0.00 0.00 0.00 1.51 -0.01 27 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.74 -0.02 27 0 89 0
30MAR27 7.75 P 0.00 0.00 0.00 2.00 -0.02 31 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.24 -0.03 32 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 2.50 -0.02 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.74 -0.03 37 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 2.99 -0.03 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.24 -0.03 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.48 -0.01 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.73 -0.01 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.99 -0.03 46 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.24 -0.03 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.74 -0.03 51 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 0.12 +0.01 21 0 117 0
29JUN27 4.80 P 0.00 0.00 0.00 0.15 +0.01 21 0 72 0
29JUN27 4.90 P 0.00 0.00 0.00 0.18 +0.01 21 0 240 0
29JUN27 5.00 P 0.17 0.17 0.17 0.21 +0.01 21 20 216 +20
29JUN27 5.25 P 0.00 0.00 0.00 0.31 +0.01 21 0 112 0
29JUN27 5.50 P 0.00 0.00 0.00 0.43 +0.01 20 0 440 0
29JUN27 5.75 P 0.00 0.00 0.00 0.57 +0.01 20 0 326 0
29JUN27 6.00 P 0.65 0.65 0.65 0.73 +0.01 20 1 463 +1
29JUN27 6.25 P 0.00 0.00 0.00 0.91 +0.01 19 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.10 0.00 18 0 273 0
29JUN27 6.75 P 1.20 1.20 1.20 1.31 +0.01 17 4 104 +4
29JUN27 7.00 P 0.00 0.00 0.00 1.52 0.00 14 0 117 0
29JUN27 7.25 P 0.00 0.00 0.00 1.74 0.00 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 1.97 +0.01 0 0 127 0
29JUN27 7.75 P 1.97 1.97 1.97 2.20 +0.01 0 1 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.43 +0.01 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.66 0.00 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.89 0.00 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.13 0.00 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.37 +0.01 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.60 0.00 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.84 0.00 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.08 +0.01 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.31 0.00 0 0 0 0
TOTAL PUT 515 36,754 +335
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$ 12.930
28AUG26 8.00 C 0.00 0.00 0.00 4.93 -0.02 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 4.68 -0.02 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.43 -0.02 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.18 -0.02 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.93 -0.02 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.68 -0.02 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.43 -0.02 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.18 -0.02 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.93 -0.02 0 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 2.43 +0.01 0 0 71 0
28AUG26 11.00 C 0.00 0.00 0.00 1.93 +0.01 0 0 65 0
28AUG26 11.50 C 0.00 0.00 0.00 1.43 +0.01 0 0 54 0
28AUG26 12.00 C 0.00 0.00 0.00 0.93 0.00 0 0 167 0
28AUG26 12.50 C 0.00 0.00 0.00 0.46 0.00 42 0 348 0
28AUG26 13.00 C 0.00 0.00 0.00 0.13 -0.02 42 0 480 0
28AUG26 13.50 C 0.01 0.01 0.01 0.02 0.00 44 400 737 +400
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 282 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 82 0 100 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 102 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 138 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.95 -0.04 68 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.70 -0.04 62 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.45 -0.04 57 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.20 -0.04 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.95 -0.04 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.70 -0.04 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.45 -0.05 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.20 -0.05 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.95 -0.05 0 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 2.45 -0.05 0 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 1.96 +0.01 29 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.47 0.00 25 0 669 0
29SEP26 12.00 C 0.00 0.00 0.00 1.01 -0.01 24 0 1,428 0
29SEP26 12.50 C 0.00 0.00 0.00 0.60 -0.04 23 0 790 0
29SEP26 13.00 C 0.36 0.36 0.34 0.31 -0.04 23 30 1,459 -30
29SEP26 13.50 C 0.18 0.18 0.16 0.15 -0.03 24 387 945 +327
29SEP26 14.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 475 0
29SEP26 14.50 C 0.04 0.04 0.04 0.02 -0.02 24 45 104 -33
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 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 47 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 54 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 4.95 -0.04 57 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.70 -0.04 53 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.45 -0.04 49 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.20 -0.04 44 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.95 -0.04 39 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.70 -0.04 32 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.45 -0.05 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.20 -0.05 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.95 -0.05 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.45 -0.05 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.96 +0.01 25 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 1.49 +0.01 25 0 64 0
29OCT26 12.00 C 0.00 0.00 0.00 1.05 0.00 24 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.69 -0.02 24 0 113 0
29OCT26 13.00 C 0.00 0.00 0.00 0.42 -0.03 24 0 144 0
29OCT26 13.50 C 0.26 0.26 0.26 0.25 -0.03 24 19 173 0
29OCT26 14.00 C 0.18 0.18 0.18 0.15 -0.01 25 19 426 -19
29OCT26 14.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 215 0
29OCT26 15.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 430 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 4.20 -0.04 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.95 -0.04 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.70 -0.04 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.45 -0.05 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.20 -0.05 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.95 -0.05 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.46 -0.06 27 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.97 +0.01 25 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.52 0.00 25 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.12 -0.02 25 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.79 -0.02 24 0 85 0
27NOV26 13.00 C 0.00 0.00 0.00 0.54 -0.02 24 0 5 0
27NOV26 13.50 C 0.00 0.00 0.00 0.37 -0.02 25 0 41 0
27NOV26 14.00 C 0.00 0.00 0.00 0.25 0.00 25 0 30 0
27NOV26 14.50 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.10 0.00 26 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.06 0.00 26 0 50 0
27NOV26 16.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 0.00 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 4.95 -0.04 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.70 -0.04 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.45 -0.04 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.20 -0.04 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.95 -0.04 33 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 3.70 -0.04 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.45 -0.05 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.20 -0.05 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.95 -0.07 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.46 -0.07 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.00 +0.01 25 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.59 +0.01 26 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 1.23 +0.01 26 0 105 0
30DEC26 12.50 C 0.00 0.00 0.00 0.94 +0.02 26 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.72 +0.02 27 0 280 0
30DEC26 13.50 C 0.00 0.00 0.00 0.49 +0.01 25 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.35 +0.01 25 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 0.00 25 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 0.00 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 0.00 26 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 0.00 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 4.95 -0.04 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.70 -0.04 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.45 -0.04 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.20 -0.04 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.95 -0.04 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.70 -0.07 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.45 -0.07 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.20 -0.09 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.96 -0.10 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.53 -0.07 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.14 -0.03 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.76 -0.04 24 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.44 -0.02 24 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.16 -0.02 24 0 467 0
30MAR27 13.00 C 0.00 0.00 0.00 0.92 -0.02 24 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.70 -0.04 24 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.54 -0.04 24 0 101 0
30MAR27 14.50 C 0.00 0.00 0.00 0.43 -0.02 24 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.33 -0.02 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 -0.02 24 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.18 -0.01 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 -0.01 24 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 5 0
29JUN27 8.00 C 0.00 0.00 0.00 4.95 -0.05 29 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.70 -0.06 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.45 -0.08 25 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.21 -0.09 26 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.99 -0.08 27 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.76 -0.09 26 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.54 -0.09 26 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.33 -0.08 26 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.12 -0.08 26 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.72 -0.07 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.37 -0.05 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.04 -0.01 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.74 -0.05 26 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.48 -0.01 26 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 1.24 +0.02 26 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.04 +0.02 26 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.83 -0.02 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.69 -0.02 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.56 -0.02 26 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.37 -0.02 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.19 -0.03 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 125 0
TOTAL CALL 900 14,331 +645
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 259 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 243 0 5 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 227 0 107 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 212 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 197 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 182 0 248 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 168 0 316 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 140 0 362 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 232 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 599 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,096 0
28AUG26 12.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 864 0
28AUG26 13.00 P 0.00 0.00 0.00 0.20 -0.03 42 0 111 0
28AUG26 13.50 P 0.64 0.64 0.64 0.58 -0.02 39 10 44 0
28AUG26 14.00 P 0.00 0.00 0.00 1.07 -0.01 0 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.07 -0.01 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.57 -0.01 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.10 +0.02 168 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.59 +0.01 174 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.09 +0.01 192 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.60 +0.02 222 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.10 +0.02 238 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.60 +0.02 254 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 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 0.01 -0.01 25 0 407 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 1,289 0
29SEP26 12.00 P 0.15 0.15 0.15 0.12 -0.03 24 10 2,182 0
29SEP26 12.50 P 0.31 0.33 0.31 0.28 -0.04 24 60 1,158 +60
29SEP26 13.00 P 0.00 0.00 0.00 0.55 -0.05 24 0 591 0
29SEP26 13.50 P 0.00 0.00 0.00 0.89 -0.02 23 0 178 0
29SEP26 14.00 P 0.00 0.00 0.00 1.33 -0.03 24 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 1.80 -0.02 23 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 2.29 -0.01 23 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.87 +0.09 48 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.38 +0.11 55 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.88 +0.10 61 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.37 +0.09 64 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.87 +0.09 69 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.37 +0.10 74 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.87 +0.08 78 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 26 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 142 0
29OCT26 11.50 P 0.00 0.00 0.00 0.12 -0.01 25 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.24 -0.01 25 0 5 0
29OCT26 12.50 P 0.43 0.43 0.43 0.43 -0.01 25 15 58 +15
29OCT26 13.00 P 0.00 0.00 0.00 0.69 -0.01 25 0 35 0
29OCT26 13.50 P 0.00 0.00 0.00 1.04 -0.01 26 0 3 0
29OCT26 14.00 P 0.00 0.00 0.00 1.41 -0.03 25 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 1.85 -0.01 25 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.31 +0.01 24 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.88 +0.10 37 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.38 +0.11 42 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.88 +0.10 46 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.37 +0.09 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.87 +0.09 52 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 30 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 26 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.34 0.00 26 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.53 -0.01 25 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.80 0.00 26 0 13 0
27NOV26 13.50 P 1.14 1.14 1.14 1.12 0.00 26 10 15 +10
27NOV26 14.00 P 0.00 0.00 0.00 1.48 -0.03 25 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 1.90 -0.01 25 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 2.34 +0.01 25 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.89 +0.10 33 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.38 +0.11 36 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.88 +0.10 39 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.37 +0.08 42 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.87 +0.09 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 0.00 27 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 0.00 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 0.00 26 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 0.00 26 0 31 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 +0.01 26 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 0.44 0.00 26 0 222 0
30DEC26 12.50 P 0.00 0.00 0.00 0.63 +0.01 26 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.89 0.00 26 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.21 0.00 26 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.57 0.00 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.99 +0.02 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.39 +0.04 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.90 +0.10 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.38 +0.10 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.88 +0.10 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.37 +0.08 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.87 +0.09 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.37 +0.10 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.87 +0.08 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 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 0.05 -0.01 24 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.07 -0.01 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 0.00 25 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 -0.02 24 0 17 0
30MAR27 11.00 P 0.30 0.30 0.30 0.26 -0.02 24 200 205 +166
30MAR27 11.50 P 0.00 0.00 0.00 0.40 -0.02 25 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 0.58 -0.01 25 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 0.80 0.00 25 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.06 0.00 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.38 +0.01 25 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.71 0.00 25 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.09 0.00 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.52 +0.07 26 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.93 +0.06 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.41 +0.08 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.89 +0.10 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.38 +0.09 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.88 +0.10 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.37 +0.10 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.87 +0.08 37 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.03 0.00 28 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.04 0.00 27 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.05 0.00 27 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.06 -0.01 26 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 20 0
29JUN27 9.25 P 0.00 0.00 0.00 0.11 0.00 27 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 11 0
29JUN27 9.75 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.21 -0.01 27 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.31 -0.02 27 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.45 -0.02 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.61 -0.02 27 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.81 0.00 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.03 -0.01 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.29 -0.06 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.59 +0.03 27 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 1.93 +0.04 27 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.29 +0.05 27 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.67 +0.07 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.07 +0.06 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.50 +0.08 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.94 +0.07 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.41 +0.09 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.89 +0.09 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.38 +0.10 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.87 +0.08 33 0 0 0
TOTAL PUT 305 15,193 +251
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 70.300
28AUG26 47.00 C 0.00 0.00 0.00 23.30 +0.37 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 22.38 +0.45 247 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 21.38 +0.45 235 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 20.32 +0.38 178 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 17.81 +0.36 127 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 15.32 +0.38 131 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 12.81 +0.40 85 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 10.31 +0.40 64 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 7.81 +0.39 0 0 19 0
28AUG26 65.00 C 0.00 0.00 0.00 5.31 +0.39 0 0 343 0
28AUG26 67.50 C 0.00 0.00 0.00 2.82 +0.36 26 0 343 0
28AUG26 70.00 C 0.53 0.61 0.42 0.74 +0.13 27 48 1,481 0
28AUG26 72.50 C 0.06 0.09 0.06 0.05 0.00 28 66 1,125 +24
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 829 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,043 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 939 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,104 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 100 0 354 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 114 0 176 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 126 0 216 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 139 0 79 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 151 0 23 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.35 +0.35 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.36 +0.36 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.36 +0.35 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.37 +0.32 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.37 +0.37 57 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 24.35 +0.35 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.37 +0.36 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.38 +0.37 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.38 +0.37 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.37 +0.31 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.88 +0.36 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.38 +0.35 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.95 +0.46 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.37 +0.37 0 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 7.93 +0.39 23 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 5.58 +0.35 23 0 177 0
29SEP26 67.50 C 0.00 0.00 0.00 3.53 +0.28 23 0 394 0
29SEP26 70.00 C 2.05 2.05 2.00 2.00 +0.17 23 20 794 0
29SEP26 72.50 C 0.92 1.12 0.88 1.00 +0.11 23 13 667 -1
29SEP26 75.00 C 0.52 0.60 0.52 0.44 +0.06 23 89 932 +14
29SEP26 77.50 C 0.30 0.33 0.30 0.17 +0.03 23 70 1,343 -50
29SEP26 80.00 C 0.20 0.20 0.20 0.06 +0.01 23 5 3,102 +4
29SEP26 82.50 C 0.00 0.00 0.00 0.02 0.00 23 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 0.10 0.10 0.10 0.01 0.00 28 18 75 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 23.37 +0.36 35 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 22.38 +0.37 44 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 21.38 +0.37 42 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 20.37 +0.31 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 17.88 +0.36 32 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 15.38 +0.35 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 12.95 +0.45 31 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 10.39 +0.35 17 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 8.02 +0.31 22 0 11 0
29OCT26 65.00 C 0.00 0.00 0.00 5.91 +0.26 23 0 77 0
29OCT26 67.50 C 0.00 0.00 0.00 4.13 +0.21 23 0 103 0
29OCT26 70.00 C 0.00 0.00 0.00 2.84 +0.22 24 0 71 0
29OCT26 72.50 C 1.47 1.47 1.47 1.83 +0.15 24 1 78 +1
29OCT26 75.00 C 1.07 1.21 1.07 1.11 +0.12 24 34 231 +11
29OCT26 77.50 C 0.00 0.00 0.00 0.63 +0.07 24 0 243 0
29OCT26 80.00 C 0.53 0.53 0.53 0.34 +0.04 24 1 436 0
29OCT26 82.50 C 0.00 0.00 0.00 0.18 +0.03 24 0 265 0
29OCT26 85.00 C 0.00 0.00 0.00 0.09 +0.02 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 24 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 21.38 +0.37 36 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 20.37 +0.31 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 17.88 +0.36 27 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 15.39 +0.36 26 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 12.95 +0.42 26 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 10.56 +0.38 25 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 8.40 +0.36 25 0 13 0
27NOV26 65.00 C 5.95 6.23 5.95 6.36 +0.33 23 13 28 +13
27NOV26 67.50 C 0.00 0.00 0.00 4.83 +0.33 24 0 45 0
27NOV26 70.00 C 3.12 3.56 3.09 3.57 +0.32 25 60 74 +60
27NOV26 72.50 C 2.51 2.51 2.51 2.51 +0.17 25 2 30 0
27NOV26 75.00 C 0.00 0.00 0.00 1.75 +0.16 25 0 66 0
27NOV26 77.50 C 1.21 1.21 1.20 1.16 +0.13 25 45 45 +9
27NOV26 80.00 C 0.00 0.00 0.00 0.74 +0.09 25 0 215 0
27NOV26 82.50 C 0.00 0.00 0.00 0.46 +0.07 25 0 180 0
27NOV26 85.00 C 0.00 0.00 0.00 0.27 +0.04 25 0 105 0
27NOV26 87.50 C 0.00 0.00 0.00 0.16 +0.02 25 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.05 +0.01 25 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 28.36 +0.36 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.37 +0.36 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.37 +0.32 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.37 +0.36 35 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 24.37 +0.36 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.37 +0.36 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.38 +0.37 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.38 +0.37 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.38 +0.32 28 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.88 +0.27 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.42 +0.23 24 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 12.95 +0.26 22 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 10.84 +0.37 24 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 8.87 +0.40 25 0 331 0
30DEC26 65.00 C 0.00 0.00 0.00 7.03 +0.41 24 0 1,017 0
30DEC26 67.50 C 0.00 0.00 0.00 5.64 +0.35 25 0 346 0
30DEC26 70.00 C 0.00 0.00 0.00 4.18 +0.24 24 0 118 0
30DEC26 72.50 C 0.00 0.00 0.00 3.21 +0.17 25 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 2.33 +0.10 25 0 251 0
30DEC26 77.50 C 0.00 0.00 0.00 1.65 +0.07 25 0 263 0
30DEC26 80.00 C 0.00 0.00 0.00 1.15 +0.06 25 0 296 0
30DEC26 82.50 C 0.00 0.00 0.00 0.78 +0.04 25 0 324 0
30DEC26 85.00 C 0.00 0.00 0.00 0.52 +0.03 25 0 67 0
30DEC26 87.50 C 0.00 0.00 0.00 0.34 +0.02 25 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 0.22 +0.01 25 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.14 +0.01 25 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.09 0.00 25 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 26.37 +0.12 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.37 +0.09 24 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.40 +0.08 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.44 +0.04 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.53 +0.04 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.54 +0.04 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.63 +0.04 26 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 18.28 +0.05 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.01 -0.01 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.83 -0.06 24 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 11.76 +0.11 23 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 10.19 +0.38 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 8.50 +0.34 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 7.06 +0.25 25 0 75 0
30MAR27 70.00 C 0.00 0.00 0.00 5.81 +0.21 25 0 92 0
30MAR27 72.50 C 0.00 0.00 0.00 4.77 +0.18 25 0 168 0
30MAR27 75.00 C 0.00 0.00 0.00 3.88 +0.20 26 0 75 0
30MAR27 77.50 C 0.00 0.00 0.00 3.09 +0.19 25 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 2.43 +0.15 25 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 1.89 +0.12 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.45 +0.10 25 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 1.11 +0.09 25 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 0.85 +0.07 25 0 53 0
30MAR27 92.50 C 0.00 0.00 0.00 0.62 +0.05 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.46 +0.04 25 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.35 +0.04 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 23.65 -0.05 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.71 -0.05 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.79 -0.04 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.87 -0.09 19 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.65 -0.06 21 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.49 -0.03 22 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 14.59 +0.08 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.81 +0.29 24 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 11.19 +0.29 24 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 9.71 +0.26 25 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 8.37 +0.24 25 0 12 0
29JUN27 70.00 C 0.00 0.00 0.00 7.14 +0.21 25 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 6.07 +0.21 25 0 63 0
29JUN27 75.00 C 0.00 0.00 0.00 5.15 +0.18 26 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 4.32 +0.15 26 0 218 0
29JUN27 80.00 C 0.00 0.00 0.00 3.61 +0.15 26 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 3.02 +0.12 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.54 +0.09 26 0 76 0
29JUN27 87.50 C 0.00 0.00 0.00 2.16 +0.10 26 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 1.79 +0.12 26 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 1.41 +0.02 26 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 1.20 +0.09 26 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.94 +0.06 26 0 4 0
TOTAL CALL 485 28,988 +85
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 185 0 42 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 175 0 120 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 152 0 156 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 130 0 485 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 108 0 250 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 88 0 659 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 913 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 955 0
28AUG26 67.50 P 0.05 0.05 0.03 0.01 -0.04 26 28 786 +22
28AUG26 70.00 P 0.51 0.92 0.39 0.44 -0.24 28 244 1,176 -108
28AUG26 72.50 P 0.00 0.00 0.00 2.23 -0.40 26 0 1,300 0
28AUG26 75.00 P 0.00 0.00 0.00 4.70 -0.40 0 0 131 0
28AUG26 77.50 P 0.00 0.00 0.00 7.20 -0.40 0 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 9.70 -0.40 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 12.20 -0.40 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 14.70 -0.40 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 17.20 -0.40 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 19.70 -0.40 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 22.22 -0.38 156 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 24.70 -0.40 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 27.21 -0.39 171 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 509 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 427 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 423 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 613 0
29SEP26 62.50 P 0.22 0.22 0.22 0.13 -0.03 23 40 544 +11
29SEP26 65.00 P 0.48 0.48 0.48 0.43 -0.07 23 19 920 -19
29SEP26 67.50 P 1.20 1.31 1.08 1.07 -0.11 23 131 737 +25
29SEP26 70.00 P 2.60 2.60 2.10 2.20 -0.18 24 4 827 0
29SEP26 72.50 P 0.00 0.00 0.00 3.72 -0.29 23 0 738 0
29SEP26 75.00 P 0.00 0.00 0.00 5.71 -0.34 23 0 328 0
29SEP26 77.50 P 0.00 0.00 0.00 7.97 -0.36 23 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 10.37 -0.38 23 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 13.01 -0.21 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.34 -0.30 29 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 17.86 -0.25 35 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.33 -0.34 35 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 22.76 -0.42 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.19 -0.48 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 27.74 -0.43 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 34 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 130 0
29OCT26 57.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 141 0
29OCT26 60.00 P 0.00 0.00 0.00 0.20 -0.02 24 0 61 0
29OCT26 62.50 P 0.50 0.50 0.50 0.48 -0.05 24 1 120 0
29OCT26 65.00 P 1.08 1.09 1.08 0.94 -0.14 24 23 798 +23
29OCT26 67.50 P 1.91 2.00 1.91 1.72 -0.19 23 46 351 +44
29OCT26 70.00 P 3.29 3.29 3.29 2.88 -0.31 24 20 293 0
29OCT26 72.50 P 0.00 0.00 0.00 4.42 -0.26 24 0 143 0
29OCT26 75.00 P 0.00 0.00 0.00 6.33 -0.24 25 0 54 0
29OCT26 77.50 P 8.94 8.94 8.94 8.29 -0.58 24 15 105 0
29OCT26 80.00 P 0.00 0.00 0.00 10.54 -0.36 24 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 13.07 -0.22 29 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 15.63 -0.07 34 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 18.00 -0.14 34 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 20.42 -0.25 34 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 22.93 -0.25 38 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 25.42 -0.25 41 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 27.95 -0.22 45 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 0.00 25 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 0.00 25 0 20 0
27NOV26 55.00 P 0.00 0.00 0.00 0.09 0.00 25 0 5 0
27NOV26 57.50 P 0.00 0.00 0.00 0.21 -0.01 25 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 0.45 -0.02 25 0 3 0
27NOV26 62.50 P 0.85 0.85 0.85 0.85 -0.05 25 4 125 0
27NOV26 65.00 P 0.00 0.00 0.00 1.42 -0.11 24 0 204 0
27NOV26 67.50 P 2.48 2.48 2.48 2.28 -0.20 24 6 84 +6
27NOV26 70.00 P 3.46 3.46 3.46 3.46 -0.27 24 7 75 0
27NOV26 72.50 P 0.00 0.00 0.00 4.99 -0.33 25 0 75 0
27NOV26 75.00 P 0.00 0.00 0.00 6.68 -0.33 25 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 8.65 -0.28 25 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 10.94 -0.16 27 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 13.42 -0.03 30 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 15.78 -0.01 32 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 18.22 +0.02 34 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 20.66 -0.01 36 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 23.13 -0.05 38 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 25.60 -0.08 40 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 28.05 -0.12 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.18 -0.03 25 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.37 -0.05 24 0 191 0
30DEC26 60.00 P 0.68 0.69 0.68 0.69 -0.07 25 5 482 +4
30DEC26 62.50 P 1.18 1.18 1.18 1.18 -0.07 24 2 218 0
30DEC26 65.00 P 0.00 0.00 0.00 1.81 -0.14 24 0 194 0
30DEC26 67.50 P 0.00 0.00 0.00 2.70 -0.24 24 0 137 0
30DEC26 70.00 P 0.00 0.00 0.00 3.98 -0.33 24 0 183 0
30DEC26 72.50 P 0.00 0.00 0.00 5.49 -0.38 25 0 678 0
30DEC26 75.00 P 0.00 0.00 0.00 7.25 -0.37 25 0 8 0
30DEC26 77.50 P 0.00 0.00 0.00 9.16 -0.38 26 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 11.24 -0.31 26 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 13.60 -0.07 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.92 -0.03 30 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.29 0.00 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.75 +0.05 34 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.14 -0.04 35 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.62 -0.06 37 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.05 -0.12 38 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 0.14 -0.01 25 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.18 -0.01 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.34 -0.01 25 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.59 -0.02 25 0 36 0
30MAR27 57.50 P 0.00 0.00 0.00 0.92 -0.08 25 0 141 0
30MAR27 60.00 P 1.33 1.33 1.33 1.39 -0.07 25 2 220 +2
30MAR27 62.50 P 1.98 1.98 1.98 2.03 -0.07 25 2 63 -2
30MAR27 65.00 P 0.00 0.00 0.00 2.84 -0.10 25 0 214 0
30MAR27 67.50 P 0.00 0.00 0.00 3.83 -0.17 24 0 27 0
30MAR27 70.00 P 0.00 0.00 0.00 5.03 -0.24 24 0 154 0
30MAR27 72.50 P 0.00 0.00 0.00 6.49 -0.28 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.14 -0.32 25 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 9.97 -0.34 25 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 11.92 -0.36 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.22 +0.02 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.43 +0.07 29 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.58 -0.01 29 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.88 -0.01 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.37 +0.10 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.69 0.00 31 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 28.14 -0.03 33 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.26 -0.01 26 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.33 -0.01 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.40 -0.02 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.49 -0.03 26 0 21 0
29JUN27 52.50 P 0.00 0.00 0.00 0.77 -0.04 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.16 -0.06 26 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.67 -0.08 26 0 100 0
29JUN27 60.00 P 2.26 2.26 2.26 2.26 -0.15 26 2 100 0
29JUN27 62.50 P 3.15 3.28 3.15 3.07 -0.06 26 25 56 +25
29JUN27 65.00 P 0.00 0.00 0.00 4.09 -0.12 27 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.20 -0.16 27 0 24 0
29JUN27 70.00 P 0.00 0.00 0.00 6.44 -0.21 27 0 158 0
29JUN27 72.50 P 0.00 0.00 0.00 7.89 -0.20 27 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 9.48 -0.23 27 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 11.19 -0.26 28 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 13.04 -0.27 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.02 -0.30 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.09 -0.31 29 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.27 -0.27 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.54 -0.13 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.80 -0.07 31 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.20 +0.04 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.46 +0.05 32 0 0 0
TOTAL PUT 626 23,526 +33
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$ 46.780
28AUG26 34.00 C 0.00 0.00 0.00 12.83 -0.08 209 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.79 -0.12 144 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.79 -0.12 131 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.81 -0.09 146 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.79 -0.12 105 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.79 -0.12 93 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.79 -0.12 80 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.79 -0.12 68 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.79 -0.12 57 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 3.79 -0.12 45 0 94 0
28AUG26 44.00 C 0.00 0.00 0.00 2.79 -0.12 34 0 16 0
28AUG26 45.00 C 0.00 0.00 0.00 1.80 -0.14 28 0 245 0
28AUG26 46.00 C 0.00 0.00 0.00 0.90 -0.16 28 0 135 0
28AUG26 47.00 C 0.00 0.00 0.00 0.28 -0.14 27 0 248 0
28AUG26 48.00 C 0.00 0.00 0.00 0.06 -0.07 29 0 234 0
28AUG26 49.00 C 0.02 0.02 0.02 0.01 -0.02 31 12 95 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 373 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 575 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 91 0 136 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 113 0 100 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 133 0 31 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 170 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.83 -0.11 78 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.90 -0.04 94 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.81 -0.14 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.82 -0.13 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.83 -0.12 55 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.83 -0.12 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.83 -0.12 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.83 -0.12 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.83 -0.13 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.83 -0.13 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.84 -0.12 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.93 -0.03 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.84 -0.12 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.84 -0.13 13 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 5.85 -0.13 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.88 -0.12 23 0 12 0
29SEP26 43.00 C 0.00 0.00 0.00 3.94 -0.13 23 0 52 0
29SEP26 44.00 C 0.00 0.00 0.00 3.07 -0.12 23 0 57 0
29SEP26 45.00 C 0.00 0.00 0.00 2.30 -0.11 23 0 127 0
29SEP26 46.00 C 0.00 0.00 0.00 1.64 -0.10 23 0 111 0
29SEP26 47.00 C 1.04 1.04 1.04 1.09 -0.08 22 15 128 -12
29SEP26 48.00 C 0.00 0.00 0.00 0.71 -0.07 22 0 183 0
29SEP26 49.00 C 0.00 0.00 0.00 0.45 -0.07 23 0 337 0
29SEP26 50.00 C 0.29 0.29 0.29 0.28 -0.04 23 15 174 -15
29SEP26 52.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 114 0
29SEP26 55.00 C 0.05 0.05 0.05 0.02 0.00 25 1 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 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 42 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.83 -0.12 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.83 -0.13 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.83 -0.13 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.84 -0.12 28 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.93 -0.03 35 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.84 -0.13 21 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.86 -0.12 23 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.89 -0.13 22 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.97 -0.13 22 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 4.10 -0.14 22 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 3.33 -0.14 22 0 26 0
29OCT26 45.00 C 0.00 0.00 0.00 2.62 -0.14 22 0 76 0
29OCT26 46.00 C 0.00 0.00 0.00 2.02 -0.14 21 0 100 0
29OCT26 47.00 C 0.00 0.00 0.00 1.53 -0.12 22 0 19 0
29OCT26 48.00 C 0.00 0.00 0.00 1.15 -0.10 22 0 111 0
29OCT26 49.00 C 0.00 0.00 0.00 0.86 -0.08 22 0 68 0
29OCT26 50.00 C 0.00 0.00 0.00 0.61 -0.08 22 0 79 0
29OCT26 52.50 C 0.00 0.00 0.00 0.23 -0.05 22 0 37 0
29OCT26 55.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 50 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 0.00 23 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 105 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.83 -0.13 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.84 -0.12 23 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.93 -0.04 28 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.87 -0.13 22 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.93 -0.13 22 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.02 -0.14 22 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.18 -0.14 22 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 4.40 -0.14 22 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 3.69 -0.14 22 0 53 0
27NOV26 45.00 C 0.00 0.00 0.00 3.02 -0.15 22 0 76 0
27NOV26 46.00 C 0.00 0.00 0.00 2.47 -0.13 22 0 44 0
27NOV26 47.00 C 0.00 0.00 0.00 1.98 -0.12 22 0 45 0
27NOV26 48.00 C 0.00 0.00 0.00 1.60 -0.08 22 0 55 0
27NOV26 49.00 C 0.00 0.00 0.00 1.26 -0.09 23 0 30 0
27NOV26 50.00 C 0.00 0.00 0.00 0.97 -0.09 23 0 32 0
27NOV26 52.50 C 0.00 0.00 0.00 0.47 -0.06 22 0 4 0
27NOV26 55.00 C 0.32 0.32 0.32 0.21 -0.03 22 15 19 +15
27NOV26 57.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.04 0.00 23 0 656 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.83 -0.12 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.83 -0.12 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.83 -0.12 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.83 -0.12 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.83 -0.12 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.86 -0.10 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.89 -0.10 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.95 -0.09 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.01 -0.09 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.99 -0.12 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.11 -0.12 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.27 -0.12 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.48 -0.12 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.74 -0.11 22 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 4.06 -0.11 22 0 76 0
30DEC26 45.00 C 0.00 0.00 0.00 3.47 -0.08 23 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 2.87 -0.12 22 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 2.41 -0.08 22 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.98 -0.12 22 0 141 0
30DEC26 49.00 C 0.00 0.00 0.00 1.64 -0.08 23 0 235 0
30DEC26 50.00 C 1.33 1.33 1.33 1.29 -0.11 22 1 35 +1
30DEC26 52.50 C 0.00 0.00 0.00 0.74 -0.05 23 0 54 0
30DEC26 55.00 C 0.00 0.00 0.00 0.39 -0.03 22 0 42 0
30DEC26 57.50 C 0.00 0.00 0.00 0.19 -0.02 22 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 13.24 -0.08 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.33 -0.03 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.37 -0.08 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.45 -0.08 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.56 -0.12 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.70 +0.02 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.76 -0.12 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.99 -0.12 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.26 -0.11 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.58 -0.11 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.97 -0.10 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.38 -0.11 23 0 42 0
30MAR27 46.00 C 0.00 0.00 0.00 3.85 -0.10 23 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 3.37 -0.09 23 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.93 -0.09 23 0 34 0
30MAR27 49.00 C 0.00 0.00 0.00 2.54 -0.09 23 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.17 -0.10 23 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.48 -0.06 23 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 0.95 -0.05 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.60 -0.03 23 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.37 -0.02 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.22 -0.02 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 0.00 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 24 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 13.42 -0.13 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.53 -0.13 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.66 -0.13 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.81 -0.14 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.00 -0.14 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.09 -0.25 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.46 -0.14 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.74 -0.13 23 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 7.06 -0.14 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.23 -0.13 22 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.64 -0.13 22 0 3 0
29JUN27 45.00 C 0.00 0.00 0.00 5.10 -0.12 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.59 -0.12 22 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 4.12 -0.12 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.68 -0.12 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.29 -0.11 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.92 -0.11 23 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 2.15 -0.10 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.55 -0.09 23 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 1.11 -0.07 23 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.79 -0.05 23 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 0.58 -0.04 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.40 -0.03 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.27 -0.03 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
TOTAL CALL 59 7,552 -11
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 131 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 117 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 104 0 34 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 91 0 18 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 115 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 225 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 196 0
28AUG26 45.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 555 0
28AUG26 46.00 P 0.13 0.18 0.13 0.12 -0.04 28 35 507 0
28AUG26 47.00 P 0.00 0.00 0.00 0.52 -0.02 29 0 304 0
28AUG26 48.00 P 0.00 0.00 0.00 1.26 +0.05 27 0 162 0
28AUG26 49.00 P 0.00 0.00 0.00 2.22 +0.10 0 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 3.22 +0.12 0 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 5.72 +0.12 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 8.22 +0.12 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.77 +0.11 144 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.24 +0.10 150 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.75 +0.11 179 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.27 +0.13 211 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.75 +0.10 218 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.30 +0.15 268 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.75 +0.11 253 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.28 +0.13 293 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 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 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 23 0 150 0
29SEP26 42.00 P 0.00 0.00 0.00 0.11 0.00 23 0 169 0
29SEP26 43.00 P 0.00 0.00 0.00 0.22 0.00 23 0 222 0
29SEP26 44.00 P 0.00 0.00 0.00 0.39 -0.01 22 0 314 0
29SEP26 45.00 P 0.68 0.74 0.63 0.66 -0.02 22 43 387 +15
29SEP26 46.00 P 1.06 1.07 1.06 1.08 +0.06 23 5 336 +2
29SEP26 47.00 P 0.00 0.00 0.00 1.64 +0.05 24 0 355 0
29SEP26 48.00 P 0.00 0.00 0.00 2.23 +0.06 23 0 224 0
29SEP26 49.00 P 0.00 0.00 0.00 2.97 +0.08 23 0 117 0
29SEP26 50.00 P 0.00 0.00 0.00 3.80 +0.10 23 0 85 0
29SEP26 52.50 P 0.00 0.00 0.00 6.10 +0.12 23 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.55 +0.12 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.98 +0.06 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.54 +0.13 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.03 +0.12 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.53 +0.13 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.03 +0.13 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.52 +0.12 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.04 +0.15 60 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.51 +0.12 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 -0.01 22 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 22 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 0.17 -0.01 22 0 16 0
29OCT26 42.00 P 0.00 0.00 0.00 0.29 -0.01 22 0 44 0
29OCT26 43.00 P 0.00 0.00 0.00 0.47 -0.01 22 0 33 0
29OCT26 44.00 P 0.00 0.00 0.00 0.73 -0.01 22 0 25 0
29OCT26 45.00 P 1.06 1.10 1.06 1.07 -0.01 22 28 217 +7
29OCT26 46.00 P 1.51 1.55 1.51 1.50 -0.01 22 11 152 +5
29OCT26 47.00 P 0.00 0.00 0.00 2.00 0.00 22 0 97 0
29OCT26 48.00 P 0.00 0.00 0.00 2.63 +0.03 23 0 81 0
29OCT26 49.00 P 0.00 0.00 0.00 3.26 +0.03 22 0 12 0
29OCT26 50.00 P 0.00 0.00 0.00 4.02 +0.04 22 0 2 0
29OCT26 52.50 P 0.00 0.00 0.00 6.19 +0.08 22 0 12 0
29OCT26 55.00 P 0.00 0.00 0.00 8.62 +0.15 25 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.05 +0.04 23 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.54 +0.13 25 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.03 +0.12 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.53 +0.13 29 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.03 +0.13 36 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.52 +0.12 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 10 0
27NOV26 40.00 P 0.00 0.00 0.00 0.21 -0.01 22 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 0.33 -0.02 22 0 55 0
27NOV26 42.00 P 0.00 0.00 0.00 0.50 -0.02 22 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.73 -0.02 23 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.03 -0.02 23 0 27 0
27NOV26 45.00 P 0.00 0.00 0.00 1.40 -0.01 23 0 94 0
27NOV26 46.00 P 0.00 0.00 0.00 1.83 0.00 23 0 69 0
27NOV26 47.00 P 0.00 0.00 0.00 2.32 -0.01 22 0 82 0
27NOV26 48.00 P 0.00 0.00 0.00 2.94 +0.02 23 0 90 0
27NOV26 49.00 P 3.61 3.61 3.61 3.55 -0.06 22 11 11 +11
27NOV26 50.00 P 0.00 0.00 0.00 4.28 +0.04 22 0 7 0
27NOV26 52.50 P 0.00 0.00 0.00 6.33 +0.07 22 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 8.67 +0.14 24 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 11.12 +0.07 26 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.54 +0.12 23 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.03 +0.12 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.53 +0.13 28 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.03 +0.13 33 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.52 +0.12 30 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 22 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 0.00 22 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.35 0.00 22 0 64 0
30DEC26 41.00 P 0.00 0.00 0.00 0.51 0.00 23 0 24 0
30DEC26 42.00 P 0.00 0.00 0.00 0.72 +0.01 23 0 79 0
30DEC26 43.00 P 0.00 0.00 0.00 0.98 +0.01 23 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.28 0.00 22 0 39 0
30DEC26 45.00 P 1.65 1.65 1.65 1.66 0.00 22 1 432 0
30DEC26 46.00 P 0.00 0.00 0.00 2.12 +0.02 23 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 2.61 0.00 22 0 16 0
30DEC26 48.00 P 0.00 0.00 0.00 3.25 +0.07 23 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 3.87 +0.01 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 4.52 +0.07 22 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 6.49 -0.04 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.78 +0.18 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.15 +0.06 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.60 +0.07 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.03 +0.12 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.53 +0.13 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.03 +0.13 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.52 +0.12 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.04 +0.15 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.51 +0.12 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.09 0.00 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.13 0.00 22 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.20 0.00 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.29 0.00 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.40 0.00 22 0 8 0
30MAR27 39.00 P 0.00 0.00 0.00 0.53 0.00 22 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.72 -0.01 22 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 0.92 -0.01 22 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 1.16 -0.02 22 0 21 0
30MAR27 43.00 P 0.00 0.00 0.00 1.45 0.00 22 0 26 0
30MAR27 44.00 P 0.00 0.00 0.00 1.81 +0.01 22 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.21 +0.01 22 0 94 0
30MAR27 46.00 P 0.00 0.00 0.00 2.66 0.00 22 0 17 0
30MAR27 47.00 P 0.00 0.00 0.00 3.17 0.00 22 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 3.74 +0.04 22 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.36 +0.01 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.05 +0.02 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.93 +0.04 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.99 +0.12 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.24 +0.05 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.63 +0.06 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.10 +0.04 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.53 +0.13 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.03 +0.13 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.52 +0.12 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.04 +0.15 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.51 +0.12 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.23 0.00 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.32 -0.01 23 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.43 -0.01 23 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.57 -0.01 23 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 0.74 -0.01 23 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.93 -0.01 23 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.18 -0.01 23 0 42 0
29JUN27 41.00 P 0.00 0.00 0.00 1.45 -0.01 23 0 111 0
29JUN27 42.00 P 0.00 0.00 0.00 1.76 -0.01 23 0 122 0
29JUN27 43.00 P 0.00 0.00 0.00 2.12 -0.01 24 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.51 -0.01 24 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 2.96 0.00 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.43 -0.01 24 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 3.97 +0.01 24 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 4.53 +0.01 24 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 5.15 +0.02 24 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 5.79 +0.01 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.58 +0.25 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.58 +0.05 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.78 +0.08 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.12 +0.50 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.52 +0.46 30 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.54 +0.12 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.03 +0.13 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.52 +0.12 26 0 0 0
TOTAL PUT 134 8,199 +40
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$ 29.200
28AUG26 9.25 C 19.48 19.48 19.48 19.97 +1.10 637 59 223 +59
28AUG26 9.50 C 0.00 0.00 0.00 19.83 +1.21 826 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 19.45 +1.08 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 19.23 +1.11 629 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 18.72 +1.10 569 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 18.20 +1.08 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 17.73 +1.11 551 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 17.20 +1.08 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 16.80 +1.18 609 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 16.20 +1.08 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 15.80 +1.18 559 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 15.20 +1.08 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 14.78 +1.16 492 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 14.24 +1.12 420 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 13.73 +1.11 384 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 13.23 +1.11 367 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 12.74 +1.12 365 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 12.24 +1.12 348 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 11.70 +1.08 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 11.20 +1.08 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.73 +1.11 285 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.27 +1.15 312 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.71 +1.09 215 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.20 +1.08 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.20 +1.07 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.20 +1.08 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.21 +1.09 132 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 5.21 +1.09 111 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.25 +1.13 123 0 590 0
28AUG26 26.00 C 3.20 3.20 3.20 3.27 +1.11 105 6 410 0
28AUG26 27.00 C 2.28 2.29 2.28 2.29 +0.94 83 30 1,663 0
28AUG26 28.00 C 0.85 1.56 0.85 1.40 +0.75 73 327 2,127 +118
28AUG26 29.00 C 0.35 0.85 0.35 0.67 +0.39 65 765 3,274 +211
28AUG26 30.00 C 0.13 0.36 0.13 0.27 +0.16 66 1,503 3,481 +647
28AUG26 31.00 C 0.06 0.15 0.06 0.10 +0.05 70 231 2,607 +58
28AUG26 32.00 C 0.04 0.05 0.04 0.04 +0.02 76 3 2,004 +3
28AUG26 33.00 C 0.02 0.02 0.02 0.02 +0.01 85 7 1,373 -7
28AUG26 34.00 C 0.01 0.01 0.01 0.01 0.00 92 6 1,530 +6
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,286 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 121 0 2,280 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 135 0 722 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 160 0 217 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 172 0 205 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 184 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 195 0 44 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 206 0 344 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 371 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 388 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 404 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 419 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 433 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 10.27 +1.10 143 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 9.96 +0.95 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 9.71 +1.03 0 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 9.48 +1.05 109 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 9.23 +1.05 105 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 8.73 +1.05 99 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 8.22 +1.04 81 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 7.73 +1.05 86 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 7.23 +1.06 80 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 6.75 +0.98 85 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 6.23 +1.05 69 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 5.73 +1.09 63 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 5.22 +1.07 47 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 4.72 +1.05 42 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 4.25 +1.06 54 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 3.74 +1.01 45 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 3.27 +0.99 47 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 2.81 +0.92 47 0 0 0
04SEP26 27.00 C 1.65 2.20 1.65 2.33 +0.81 42 39 26 +11
04SEP26 27.50 C 1.71 2.25 1.71 1.96 +0.78 46 45 60 +45
04SEP26 28.00 C 1.62 1.62 1.57 1.58 +0.69 46 16 16 +15
04SEP26 28.50 C 1.05 1.05 1.05 1.24 +0.58 45 30 30 +30
04SEP26 29.00 C 0.79 1.05 0.79 0.95 +0.47 45 38 34 +33
04SEP26 29.50 C 0.59 0.75 0.59 0.71 +0.36 45 60 51 +36
04SEP26 30.00 C 0.49 0.63 0.49 0.55 +0.30 47 67 106 +58
04SEP26 30.50 C 0.32 0.37 0.32 0.39 +0.22 47 19 86 +16
04SEP26 31.00 C 0.34 0.34 0.34 0.28 +0.16 47 1 21 +1
04SEP26 31.50 C 0.19 0.20 0.19 0.21 +0.13 49 5 7 +5
04SEP26 32.00 C 0.00 0.00 0.00 0.15 +0.09 50 3 5 +3
04SEP26 32.50 C 0.11 0.11 0.11 0.10 +0.06 50 2 22 +2
04SEP26 33.00 C 0.10 0.10 0.10 0.07 +0.04 51 1 1 +1
04SEP26 33.50 C 0.00 0.00 0.00 0.05 +0.03 52 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.04 +0.03 54 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 19.98 +1.03 134 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 19.83 +1.13 193 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 19.59 +1.14 192 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 19.30 +1.10 174 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 18.82 +1.12 173 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 18.33 +1.12 169 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 17.83 +1.13 161 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 17.33 +1.12 154 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 16.83 +1.12 147 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.33 +1.12 141 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.80 +1.09 126 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.34 +1.12 131 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.85 +1.13 127 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.34 +1.12 119 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.84 +1.11 114 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.34 +1.11 108 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.87 +1.14 109 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.34 +1.11 98 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.82 +1.09 89 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.35 +1.12 90 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.82 +1.09 80 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.39 +1.16 87 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.85 +1.12 77 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.35 +1.11 73 0 11 0
29SEP26 21.00 C 0.00 0.00 0.00 8.24 +0.98 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.27 +1.01 40 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 6.28 +0.98 37 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.44 +1.10 49 0 280 0
29SEP26 25.00 C 0.00 0.00 0.00 4.45 +0.97 42 0 1,207 0
29SEP26 26.00 C 3.39 3.39 3.39 3.65 +0.96 43 2 1,678 0
29SEP26 27.00 C 2.63 2.91 2.63 2.77 +0.71 39 4 5,302 0
29SEP26 28.00 C 1.86 2.10 1.86 2.14 +0.66 40 302 7,368 +299
29SEP26 29.00 C 1.26 1.72 1.26 1.62 +0.58 41 248 2,718 -118
29SEP26 30.00 C 0.97 1.30 0.97 1.16 +0.42 41 864 7,027 +577
29SEP26 31.00 C 0.66 0.91 0.66 0.79 +0.30 40 655 2,315 +13
29SEP26 32.00 C 0.50 0.65 0.50 0.54 +0.20 41 441 4,726 +381
29SEP26 33.00 C 0.30 0.45 0.29 0.37 +0.14 41 348 4,303 +113
29SEP26 34.00 C 0.26 0.32 0.25 0.24 +0.09 41 105 2,406 -9
29SEP26 35.00 C 0.15 0.22 0.15 0.15 +0.05 41 226 2,670 -139
29SEP26 36.00 C 0.12 0.15 0.12 0.10 +0.04 42 24 4,219 +10
29SEP26 37.00 C 0.07 0.07 0.07 0.06 +0.02 42 5 1,606 +5
29SEP26 38.00 C 0.05 0.07 0.05 0.04 +0.01 43 35 1,595 0
29SEP26 39.00 C 0.06 0.06 0.06 0.02 0.00 42 140 612 +103
29SEP26 40.00 C 0.04 0.04 0.04 0.01 0.00 41 40 207 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 367 0
29SEP26 42.00 C 0.02 0.02 0.02 0.01 0.00 47 40 88 +40
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 20.05 +1.10 146 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 19.83 +1.13 151 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 19.59 +1.14 149 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 19.33 +1.13 144 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.84 +1.14 139 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.33 +1.12 131 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.83 +1.13 125 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.34 +1.13 121 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.85 +1.14 118 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.34 +1.13 110 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.85 +1.14 107 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.34 +1.12 101 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.85 +1.13 98 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.34 +1.12 92 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.85 +1.12 89 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.36 +1.13 86 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.87 +1.14 84 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.36 +1.13 78 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.86 +1.13 75 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.36 +1.13 71 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.86 +1.13 67 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.39 +1.16 67 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.86 +1.11 60 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.36 +1.10 57 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.38 +1.10 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.33 +1.00 41 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.42 +0.97 43 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 5.50 +0.97 41 0 75 0
29OCT26 25.00 C 0.00 0.00 0.00 4.66 +0.84 41 0 248 0
29OCT26 26.00 C 3.94 3.94 3.94 3.88 +0.76 41 15 751 +15
29OCT26 27.00 C 2.84 2.84 2.84 3.17 +0.72 40 15 755 +15
29OCT26 28.00 C 2.30 2.72 2.30 2.63 +0.70 42 287 1,995 +188
29OCT26 29.00 C 1.97 2.18 1.97 2.07 +0.59 41 237 1,580 +77
29OCT26 30.00 C 1.57 1.77 1.54 1.62 +0.48 41 5,455 6,640 +5,191
29OCT26 31.00 C 1.20 1.38 1.19 1.25 +0.40 41 2,060 2,148 +1,776
29OCT26 32.00 C 0.81 1.06 0.81 0.96 +0.33 41 364 1,294 +118
29OCT26 33.00 C 0.72 0.80 0.72 0.73 +0.27 41 166 913 +7
29OCT26 34.00 C 0.48 0.64 0.48 0.54 +0.21 41 292 562 +61
29OCT26 35.00 C 0.38 0.44 0.38 0.40 +0.16 41 194 522 +167
29OCT26 36.00 C 0.34 0.39 0.34 0.30 +0.13 41 395 333 +3
29OCT26 37.00 C 0.28 0.30 0.27 0.21 +0.09 41 201 246 +38
29OCT26 38.00 C 0.21 0.21 0.21 0.16 +0.07 41 5 231 +5
29OCT26 39.00 C 0.00 0.00 0.00 0.11 +0.05 41 0 272 0
29OCT26 40.00 C 0.00 0.00 0.00 0.08 +0.03 41 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.06 +0.03 42 0 131 0
29OCT26 42.00 C 0.09 0.09 0.09 0.04 +0.02 42 13 31 +13
29OCT26 43.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 115 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 20.05 +1.09 126 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 19.85 +1.15 133 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 19.59 +1.14 128 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 19.33 +1.12 123 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.85 +1.14 121 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 18.33 +1.12 112 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.85 +1.13 111 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.36 +1.14 107 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.86 +1.14 102 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 16.37 +1.15 99 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.87 +1.14 95 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.37 +1.14 90 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.87 +1.14 86 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 14.38 +1.14 83 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.88 +1.14 80 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.38 +1.14 76 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.88 +1.14 72 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.36 +1.12 67 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.88 +1.14 66 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.39 +1.14 63 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.89 +1.13 60 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.40 +1.12 58 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.93 +1.14 57 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.45 +1.13 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.48 +1.11 51 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.44 +0.98 43 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 6.53 +0.93 41 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 5.75 +1.03 43 0 15 0
27NOV26 25.00 C 4.78 4.80 4.78 4.94 +0.92 42 30 45 +15
27NOV26 26.00 C 4.25 4.25 4.25 4.17 +0.82 40 15 213 +15
27NOV26 27.00 C 3.29 3.29 3.29 3.52 +0.77 40 15 265 0
27NOV26 28.00 C 2.58 2.58 2.58 2.98 +0.73 41 15 606 +15
27NOV26 29.00 C 2.24 2.46 2.24 2.48 +0.63 41 95 557 +35
27NOV26 30.00 C 1.83 1.99 1.83 1.99 +0.51 40 92 120 +56
27NOV26 31.00 C 1.50 1.64 1.50 1.60 +0.40 40 57 530 +50
27NOV26 32.00 C 1.23 1.32 1.23 1.32 +0.35 40 343 666 +246
27NOV26 33.00 C 1.05 1.15 1.03 1.06 +0.27 40 167 286 +116
27NOV26 34.00 C 0.00 0.00 0.00 0.83 +0.19 40 0 657 0
27NOV26 35.00 C 0.66 0.74 0.66 0.65 +0.14 40 131 196 +36
27NOV26 36.00 C 0.60 0.60 0.60 0.50 +0.10 40 20 48 +20
27NOV26 37.00 C 0.00 0.00 0.00 0.38 +0.06 40 0 0 0
27NOV26 38.00 C 0.40 0.40 0.40 0.28 +0.02 39 2 2 +2
27NOV26 39.00 C 0.35 0.35 0.35 0.21 0.00 39 2 15 0
27NOV26 40.00 C 0.00 0.00 0.00 0.16 0.00 39 0 319 0
27NOV26 41.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 3 0
27NOV26 43.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 3 0
27NOV26 44.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 20.05 +1.07 111 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 19.85 +1.13 117 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 19.59 +1.11 112 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.34 +1.11 110 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.87 +1.15 109 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.35 +1.11 102 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.87 +1.14 99 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.38 +1.15 96 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.86 +1.11 89 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.39 +1.14 88 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.89 +1.14 84 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.39 +1.13 81 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.89 +1.13 77 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.40 +1.14 74 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.90 +1.16 71 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.38 +1.12 66 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.88 +1.14 63 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.36 +1.09 58 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.88 +1.10 57 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.39 +1.09 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.89 +1.10 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.40 +1.07 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.93 +1.07 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.45 +1.08 47 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 8.48 +1.03 44 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 7.53 +0.92 40 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 6.67 +0.88 40 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 5.86 +0.82 39 0 43 0
30DEC26 25.00 C 0.00 0.00 0.00 5.18 +0.92 41 0 465 0
30DEC26 26.00 C 0.00 0.00 0.00 4.42 +0.80 39 0 403 0
30DEC26 27.00 C 0.00 0.00 0.00 3.92 +0.85 41 0 3,145 0
30DEC26 28.00 C 0.00 0.00 0.00 3.29 +0.70 39 0 6,408 0
30DEC26 29.00 C 0.00 0.00 0.00 2.86 +0.69 40 0 2,604 0
30DEC26 30.00 C 1.93 2.44 1.93 2.41 +0.60 40 40 978 -35
30DEC26 31.00 C 1.74 2.11 1.74 2.01 +0.48 40 315 2,742 +213
30DEC26 32.00 C 1.66 1.72 1.63 1.70 +0.43 40 10 1,360 +10
30DEC26 33.00 C 0.00 0.00 0.00 1.44 +0.37 40 0 2,567 0
30DEC26 34.00 C 1.18 1.26 1.18 1.19 +0.30 40 16 2,497 0
30DEC26 35.00 C 1.08 1.08 1.02 0.98 +0.25 40 96 1,348 +92
30DEC26 36.00 C 0.85 0.87 0.85 0.81 +0.20 40 96 196 0
30DEC26 37.00 C 0.00 0.00 0.00 0.66 +0.16 40 0 1,095 0
30DEC26 38.00 C 0.62 0.62 0.62 0.54 +0.13 40 95 283 +75
30DEC26 39.00 C 0.00 0.00 0.00 0.44 +0.11 40 0 102 0
30DEC26 40.00 C 0.00 0.00 0.00 0.35 +0.07 40 0 110 0
30DEC26 41.00 C 0.00 0.00 0.00 0.28 +0.05 40 0 208 0
30DEC26 42.00 C 0.00 0.00 0.00 0.22 +0.03 40 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.18 +0.02 40 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 220 0
30DEC26 45.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 160 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 0.00 40 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 376 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 0.00 41 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 20.11 +1.13 92 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 19.86 +1.13 90 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 19.62 +1.14 89 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.37 +1.14 87 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.87 +1.13 83 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.37 +1.13 79 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.87 +1.13 75 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.38 +1.13 72 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.88 +1.13 69 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.39 +1.14 66 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.89 +1.13 63 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.39 +1.13 60 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.89 +1.12 57 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.40 +1.13 55 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.90 +1.11 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.40 +1.08 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.91 +1.06 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.46 +1.07 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.00 +1.07 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.53 +1.08 46 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 11.08 +1.05 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.63 +1.04 44 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 10.18 +1.02 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.75 +1.05 43 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 8.90 +1.01 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.11 +1.00 42 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 7.33 +0.96 41 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 6.60 +0.92 40 0 332 0
30MAR27 25.00 C 0.00 0.00 0.00 5.94 +0.88 40 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 5.21 +0.72 39 0 681 0
30MAR27 27.00 C 4.48 4.48 4.48 4.67 +0.70 39 30 664 +25
30MAR27 28.00 C 4.06 4.30 4.06 4.12 +0.62 38 30 1,530 -30
30MAR27 29.00 C 3.28 3.81 3.28 3.65 +0.60 39 2,560 3,296 +2,413
30MAR27 30.00 C 3.22 3.22 3.21 3.20 +0.52 38 103 369 +34
30MAR27 31.00 C 2.84 3.04 2.84 2.83 +0.48 39 304 604 +224
30MAR27 32.00 C 0.00 0.00 0.00 2.51 +0.42 39 0 380 0
30MAR27 33.00 C 1.98 2.29 1.98 2.22 +0.43 39 44 585 +44
30MAR27 34.00 C 0.00 0.00 0.00 1.96 +0.36 39 0 581 0
30MAR27 35.00 C 1.82 1.82 1.82 1.73 +0.35 40 2 678 0
30MAR27 36.00 C 0.00 0.00 0.00 1.53 +0.33 40 0 153 0
30MAR27 37.00 C 0.00 0.00 0.00 1.38 +0.25 40 0 189 0
30MAR27 38.00 C 1.24 1.24 1.24 1.23 +0.26 41 1 168 0
30MAR27 39.00 C 0.00 0.00 0.00 1.08 +0.22 41 0 123 0
30MAR27 40.00 C 0.00 0.00 0.00 0.95 +0.21 41 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.82 +0.13 41 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 0.74 +0.15 41 0 31 0
30MAR27 43.00 C 0.00 0.00 0.00 0.65 +0.13 41 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.58 +0.12 41 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.51 +0.09 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.45 +0.07 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.40 +0.05 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.36 +0.05 42 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.31 +0.03 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.28 +0.02 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.16 0.00 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.12 0.00 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 20.11 +1.12 75 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 19.86 +1.12 73 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 19.62 +1.13 72 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 19.37 +1.14 70 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.87 +1.13 66 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.37 +1.12 63 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.87 +1.12 59 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.38 +1.11 57 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.92 +1.12 57 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.44 +1.11 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.95 +1.10 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.48 +1.12 51 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.03 +1.11 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.55 +1.10 49 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.08 +1.08 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.62 +1.08 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.17 +1.08 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.72 +1.10 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.27 +1.06 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.83 +1.05 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.40 +1.04 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.97 +1.02 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.56 +1.01 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.14 +1.02 42 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 9.37 +1.02 41 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 8.61 +0.98 41 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 7.85 +0.91 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.17 +0.87 39 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 6.56 +0.84 40 0 97 0
29JUN27 26.00 C 0.00 0.00 0.00 5.90 +0.69 39 1 46 0
29JUN27 27.00 C 0.00 0.00 0.00 5.36 +0.65 39 0 71 0
29JUN27 28.00 C 0.00 0.00 0.00 4.87 +0.68 39 0 380 0
29JUN27 29.00 C 4.30 4.35 4.30 4.41 +0.63 39 18 185 +12
29JUN27 30.00 C 0.00 0.00 0.00 4.00 +0.62 39 0 248 0
29JUN27 31.00 C 3.40 3.60 3.40 3.58 +0.53 39 95 230 +75
29JUN27 32.00 C 3.26 3.36 3.26 3.25 +0.51 39 20 479 +20
29JUN27 33.00 C 0.00 0.00 0.00 2.95 +0.48 39 0 436 0
29JUN27 34.00 C 0.00 0.00 0.00 2.67 +0.42 39 0 25 0
29JUN27 35.00 C 0.00 0.00 0.00 2.43 +0.40 39 0 28 0
29JUN27 36.00 C 0.00 0.00 0.00 2.21 +0.32 40 0 103 0
29JUN27 37.00 C 0.00 0.00 0.00 2.04 +0.40 40 0 45 0
29JUN27 38.00 C 0.00 0.00 0.00 1.85 +0.36 40 0 63 0
29JUN27 39.00 C 0.00 0.00 0.00 1.66 +0.27 40 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.51 +0.24 40 0 66 0
29JUN27 41.00 C 0.00 0.00 0.00 1.37 +0.25 41 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.21 +0.17 40 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 1.12 +0.17 41 0 47 0
29JUN27 44.00 C 1.06 1.06 1.06 1.01 +0.14 41 10 3 -7
29JUN27 45.00 C 0.00 0.00 0.00 0.91 +0.12 41 0 15 0
29JUN27 46.00 C 0.95 0.95 0.95 0.83 +0.09 41 12 34 -1
29JUN27 47.00 C 0.00 0.00 0.00 0.76 +0.08 41 0 47 0
29JUN27 48.00 C 0.00 0.00 0.00 0.68 +0.06 41 0 21 0
29JUN27 49.00 C 0.61 0.70 0.61 0.61 +0.04 41 7 20 +5
29JUN27 50.00 C 0.00 0.00 0.00 0.56 +0.03 41 0 13 0
29JUN27 52.50 C 0.56 0.56 0.56 0.45 0.00 42 1 1 +1
29JUN27 55.00 C 0.00 0.00 0.00 0.36 -0.02 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.28 -0.06 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.23 -0.05 42 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.18 -0.07 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.15 -0.07 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.12 -0.07 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.10 -0.07 43 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.09 -0.06 44 0 0 0
TOTAL CALL 21,331 144,751 +14,076
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 598 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 585 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 572 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 559 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 535 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 511 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 489 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 468 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 447 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 428 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 409 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 391 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 373 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 280 0 809 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 266 0 704 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 252 0 242 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 239 0 69 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 226 0 566 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 213 0 442 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 188 0 548 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 163 0 712 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 140 0 2,506 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1,843 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2,035 0
28AUG26 26.00 P 0.01 0.02 0.01 0.03 -0.02 90 63 2,101 +30
28AUG26 27.00 P 0.05 0.05 0.05 0.08 -0.10 82 248 3,883 0
28AUG26 28.00 P 0.30 0.30 0.12 0.19 -0.30 72 2,054 3,236 +531
28AUG26 29.00 P 0.68 0.68 0.36 0.44 -0.70 62 1,280 3,127 -183
28AUG26 30.00 P 1.13 1.13 0.92 1.08 -0.91 68 154 925 +101
28AUG26 31.00 P 1.72 1.73 1.72 1.90 -1.03 71 35 566 +5
28AUG26 32.00 P 2.56 2.72 2.56 2.83 -1.08 74 21 70 -15
28AUG26 33.00 P 0.00 0.00 0.00 3.81 -1.09 79 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 4.80 -1.10 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 5.80 -1.10 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 6.80 -1.10 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.80 -1.10 0 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 8.80 -1.10 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.80 -1.10 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.80 -1.10 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.80 -1.10 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.80 -1.10 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.80 -1.10 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.80 -1.10 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.80 -1.10 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 16.80 -1.10 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 17.80 -1.10 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 18.80 -1.10 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 19.80 -1.10 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 20.82 -1.08 305 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 23.30 -1.10 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 25.82 -1.08 351 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 28.32 -1.08 371 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 30.80 -1.10 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 33.32 -1.08 410 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 35.80 -1.10 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 38.32 -1.08 445 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 40.82 -1.08 462 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 43.32 -1.08 478 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 230 0
04SEP26 24.50 P 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.03 50 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.03 -0.05 48 0 0 0
04SEP26 26.00 P 0.05 0.06 0.05 0.05 -0.09 47 53 52 +51
04SEP26 26.50 P 0.00 0.00 0.00 0.09 -0.14 47 0 6 0
04SEP26 27.00 P 0.19 0.19 0.13 0.15 -0.20 46 48 50 +39
04SEP26 27.50 P 0.27 0.27 0.21 0.24 -0.27 46 10 8 +1
04SEP26 28.00 P 0.42 0.42 0.29 0.36 -0.37 46 78 69 +44
04SEP26 28.50 P 0.61 0.61 0.42 0.52 -0.50 45 123 25 -33
04SEP26 29.00 P 0.61 0.66 0.61 0.73 -0.60 45 16 46 +16
04SEP26 29.50 P 0.92 0.92 0.84 1.00 -0.69 46 75 90 +75
04SEP26 30.00 P 1.13 1.25 1.13 1.31 -0.78 46 16 75 +15
04SEP26 30.50 P 1.63 1.63 1.63 1.67 -0.88 47 4 34 +4
04SEP26 31.00 P 0.00 0.00 0.00 2.06 -0.94 48 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 2.51 -0.93 51 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 2.95 -0.97 52 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 3.38 -1.02 49 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 3.85 -1.05 50 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 4.33 -1.05 50 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 4.82 -1.08 52 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 5.31 -1.07 52 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 5.80 -1.10 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 6.30 -1.08 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 6.80 -1.10 0 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 7.30 -1.08 0 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 7.80 -1.10 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 8.30 -1.08 0 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 8.82 -1.08 82 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 9.30 -1.08 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 855 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4,529 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 1,957 0
29SEP26 22.00 P 0.03 0.03 0.03 0.02 -0.01 43 181 2,521 +160
29SEP26 23.00 P 0.00 0.00 0.00 0.04 -0.03 42 0 2,973 0
29SEP26 24.00 P 0.11 0.11 0.09 0.09 -0.07 42 89 8,048 -6
29SEP26 25.00 P 0.19 0.20 0.17 0.18 -0.11 42 643 7,302 -94
29SEP26 26.00 P 0.37 0.37 0.30 0.32 -0.18 41 148 3,724 -39
29SEP26 27.00 P 0.55 0.57 0.52 0.55 -0.28 41 208 7,224 -13
29SEP26 28.00 P 0.90 0.92 0.80 0.87 -0.42 40 143 3,905 +74
29SEP26 29.00 P 1.31 1.35 1.30 1.31 -0.55 40 42 1,982 -30
29SEP26 30.00 P 1.85 1.85 1.75 1.90 -0.63 41 9 2,405 0
29SEP26 31.00 P 2.40 2.55 2.40 2.55 -0.78 41 23 1,849 0
29SEP26 32.00 P 3.23 3.23 3.23 3.24 -0.93 40 5 1,267 +5
29SEP26 33.00 P 3.97 3.97 3.97 4.07 -1.00 40 15 687 -15
29SEP26 34.00 P 0.00 0.00 0.00 4.93 -1.01 39 0 270 0
29SEP26 35.00 P 5.79 5.79 5.79 5.98 -0.92 47 100 1,667 +77
29SEP26 36.00 P 6.68 6.68 6.68 6.89 -1.01 46 100 715 0
29SEP26 37.00 P 0.00 0.00 0.00 7.83 -1.07 44 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 8.82 -1.08 47 0 27 0
29SEP26 39.00 P 0.00 0.00 0.00 9.81 -1.09 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.80 -1.10 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.80 -1.10 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.80 -1.10 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.80 -1.10 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.80 -1.10 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.80 -1.10 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.80 -1.10 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.80 -1.10 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.80 -1.10 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.80 -1.10 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.82 -1.08 85 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.30 -1.10 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.82 -1.08 97 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.32 -1.08 103 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.80 -1.10 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.32 -1.08 114 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.80 -1.10 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 38.32 -1.08 125 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 40.82 -1.08 129 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 43.33 -1.07 137 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 83 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 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 233 0
29OCT26 19.50 P 0.03 0.03 0.02 0.02 -0.01 43 53 771 +47
29OCT26 20.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 134 0
29OCT26 21.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 335 0
29OCT26 22.00 P 0.12 0.12 0.10 0.11 -0.05 42 18 664 +3
29OCT26 23.00 P 0.00 0.00 0.00 0.19 -0.07 41 0 725 0
29OCT26 24.00 P 0.35 0.35 0.28 0.31 -0.11 41 36 1,638 -17
29OCT26 25.00 P 0.48 0.48 0.43 0.48 -0.17 40 141 1,705 +75
29OCT26 26.00 P 0.72 0.72 0.62 0.71 -0.24 40 499 1,724 +329
29OCT26 27.00 P 1.09 1.09 0.90 1.01 -0.33 39 151 2,194 +104
29OCT26 28.00 P 1.38 1.38 1.31 1.40 -0.41 39 200 1,011 -5
29OCT26 29.00 P 1.77 1.86 1.70 1.86 -0.51 39 690 1,570 +200
29OCT26 30.00 P 0.00 0.00 0.00 2.43 -0.61 39 0 839 0
29OCT26 31.00 P 0.00 0.00 0.00 3.05 -0.70 38 0 69 0
29OCT26 32.00 P 3.80 3.80 3.80 3.84 -0.71 40 15 30 +15
29OCT26 33.00 P 4.40 4.40 4.40 4.63 -0.99 40 15 300 0
29OCT26 34.00 P 5.31 5.31 5.31 5.49 -0.79 41 100 100 +100
29OCT26 35.00 P 0.00 0.00 0.00 6.30 -1.10 40 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.20 -1.12 40 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.12 -0.94 40 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.04 -1.00 38 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.93 -1.07 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.99 -0.97 39 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.86 -1.07 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.84 -1.08 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.82 -1.09 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.81 -1.11 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 15.93 -0.98 41 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 16.92 -0.99 39 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 17.92 -0.98 44 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 18.91 -0.99 38 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 19.91 -0.99 45 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.90 -1.00 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.39 -1.01 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.88 -1.02 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.38 -1.02 57 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.87 -1.03 58 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.36 -1.04 59 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.85 -1.05 59 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.34 -1.06 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.83 -1.07 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.33 -1.07 77 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 102 0
27NOV26 18.50 P 0.04 0.04 0.04 0.03 -0.01 42 50 50 +50
27NOV26 19.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 204 0
27NOV26 19.50 P 0.00 0.00 0.00 0.05 -0.02 41 0 133 0
27NOV26 20.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.12 -0.05 40 0 96 0
27NOV26 22.00 P 0.00 0.00 0.00 0.21 -0.08 40 0 160 0
27NOV26 23.00 P 0.00 0.00 0.00 0.34 -0.10 41 0 389 0
27NOV26 24.00 P 0.00 0.00 0.00 0.50 -0.15 40 0 395 0
27NOV26 25.00 P 0.72 0.74 0.67 0.72 -0.19 40 43 639 -21
27NOV26 26.00 P 1.01 1.01 0.95 1.00 -0.26 40 3 728 -2
27NOV26 27.00 P 1.38 1.38 1.38 1.35 -0.34 40 2 562 -2
27NOV26 28.00 P 1.79 1.79 1.72 1.77 -0.42 39 105 1,742 +103
27NOV26 29.00 P 2.30 2.30 2.30 2.28 -0.49 40 15 288 +8
27NOV26 30.00 P 2.79 2.79 2.79 2.85 -0.58 40 3 359 +3
27NOV26 31.00 P 3.52 3.52 3.52 3.46 -0.65 39 5 272 +5
27NOV26 32.00 P 4.23 4.23 4.23 4.14 -0.77 39 70 130 +70
27NOV26 33.00 P 5.01 5.01 5.01 4.99 -0.80 41 75 75 +74
27NOV26 34.00 P 0.00 0.00 0.00 5.77 -0.88 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.66 -0.85 43 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.47 -0.95 42 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.42 -0.90 44 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.34 -0.91 45 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.27 -1.14 46 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.21 -0.96 46 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 12.05 -1.08 41 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.12 -0.98 47 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.97 -1.11 39 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.98 -1.08 43 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 15.95 -1.08 41 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.02 -1.01 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.00 -1.02 51 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 18.99 -1.02 52 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 19.91 -1.10 40 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.90 -1.10 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.39 -1.10 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.88 -1.09 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.38 -1.08 51 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 30.87 -1.07 53 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.36 -1.07 55 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.87 -1.05 66 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.34 -1.07 57 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.85 -1.05 70 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.33 -1.07 68 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 16.00 P 0.03 0.03 0.03 0.01 0.00 40 50 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 248 0
30DEC26 17.50 P 0.06 0.06 0.06 0.02 -0.02 38 50 238 +50
30DEC26 18.00 P 0.00 0.00 0.00 0.03 -0.03 38 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 -0.02 39 0 173 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 -0.04 38 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 -0.04 39 0 132 0
30DEC26 20.00 P 0.18 0.18 0.18 0.11 -0.06 38 10 469 -10
30DEC26 21.00 P 0.00 0.00 0.00 0.19 -0.08 39 0 1,023 0
30DEC26 22.00 P 0.36 0.36 0.36 0.31 -0.11 39 30 947 0
30DEC26 23.00 P 0.49 0.51 0.49 0.47 -0.15 39 60 1,932 -30
30DEC26 24.00 P 0.72 0.72 0.66 0.69 -0.17 39 186 1,854 -159
30DEC26 25.00 P 0.96 0.96 0.94 0.94 -0.21 39 76 3,415 +61
30DEC26 26.00 P 1.17 1.17 1.16 1.27 -0.25 39 50 3,442 +50
30DEC26 27.00 P 1.64 1.64 1.62 1.63 -0.33 39 61 4,794 -1
30DEC26 28.00 P 2.05 2.05 2.05 2.09 -0.39 39 1 1,013 -1
30DEC26 29.00 P 2.59 2.59 2.46 2.59 -0.46 39 286 2,087 +188
30DEC26 30.00 P 3.16 3.17 3.14 3.15 -0.54 39 60 823 +60
30DEC26 31.00 P 0.00 0.00 0.00 3.82 -0.60 40 0 738 0
30DEC26 32.00 P 0.00 0.00 0.00 4.44 -0.73 39 0 95 0
30DEC26 33.00 P 0.00 0.00 0.00 5.23 -0.78 40 0 1,135 0
30DEC26 34.00 P 0.00 0.00 0.00 6.06 -0.79 41 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 6.87 -0.97 42 0 1,141 0
30DEC26 36.00 P 0.00 0.00 0.00 7.70 -0.87 42 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 8.59 -0.88 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.48 -0.90 43 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 10.39 -1.02 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.32 -0.93 44 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 12.25 -0.96 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.20 -0.96 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.15 -0.98 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.11 -0.99 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.08 -1.00 47 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.06 -1.00 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.03 -1.01 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.02 -1.01 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.91 -1.11 35 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.93 -1.08 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 23.39 -1.13 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.93 -1.07 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.40 -1.06 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.88 -1.07 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.36 -1.08 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.87 -1.05 59 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.34 -1.07 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 40.85 -1.05 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.33 -1.07 60 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 -0.02 40 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 54 0
30MAR27 17.50 P 0.00 0.00 0.00 0.14 -0.03 40 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.17 -0.04 40 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.21 -0.05 40 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.26 -0.06 40 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.32 -0.06 40 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.38 -0.08 40 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.53 -0.11 40 0 816 0
30MAR27 22.00 P 0.76 0.76 0.70 0.71 -0.14 39 17 780 +15
30MAR27 23.00 P 0.90 0.90 0.90 0.94 -0.16 39 100 1,558 0
30MAR27 24.00 P 1.15 1.15 1.15 1.20 -0.21 39 120 1,364 -35
30MAR27 25.00 P 1.54 1.54 1.54 1.52 -0.22 39 2 1,269 +2
30MAR27 26.00 P 1.83 1.83 1.80 1.89 -0.26 39 14 2,179 +6
30MAR27 27.00 P 2.21 2.21 2.19 2.31 -0.30 39 300 1,551 +295
30MAR27 28.00 P 2.67 2.67 2.67 2.79 -0.37 39 45 1,216 0
30MAR27 29.00 P 0.00 0.00 0.00 3.31 -0.42 39 2,500 2,838 +2,306
30MAR27 30.00 P 0.00 0.00 0.00 3.89 -0.46 39 0 316 0
30MAR27 31.00 P 0.00 0.00 0.00 4.51 -0.54 39 0 149 0
30MAR27 32.00 P 5.34 5.34 5.34 5.15 -0.65 39 15 305 +15
30MAR27 33.00 P 0.00 0.00 0.00 5.86 -0.68 40 0 175 0
30MAR27 34.00 P 0.00 0.00 0.00 6.56 -0.76 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.30 -0.85 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.11 -0.88 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.91 -0.92 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.77 -0.93 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.62 -0.96 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.52 -0.98 40 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 12.46 -0.96 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.33 -1.02 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.28 -1.01 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.21 -1.03 41 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 16.15 -1.05 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.11 -1.04 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.06 -1.06 41 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.02 -1.08 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.99 -1.08 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.97 -1.08 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.41 -1.11 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.93 -1.07 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.40 -1.06 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.88 -1.07 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.36 -1.08 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 35.87 -1.05 51 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.34 -1.07 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.85 -1.05 54 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.33 -1.07 54 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 -0.03 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 -0.04 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 -0.04 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 -0.05 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.07 -0.06 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.09 -0.07 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.11 -0.09 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.14 -0.10 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.17 -0.12 39 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.21 -0.13 39 0 24 0
29JUN27 17.50 P 0.00 0.00 0.00 0.26 -0.12 39 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.32 -0.15 39 0 51 0
29JUN27 18.50 P 0.00 0.00 0.00 0.38 -0.17 39 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.45 -0.17 39 0 75 0
29JUN27 19.50 P 0.57 0.57 0.57 0.53 -0.18 39 3 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.61 -0.20 39 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.82 -0.19 39 0 217 0
29JUN27 22.00 P 0.00 0.00 0.00 1.06 -0.20 39 0 743 0
29JUN27 23.00 P 0.00 0.00 0.00 1.34 -0.22 39 0 1,142 0
29JUN27 24.00 P 0.00 0.00 0.00 1.59 -0.30 38 0 914 0
29JUN27 25.00 P 0.00 0.00 0.00 1.98 -0.33 39 0 226 0
29JUN27 26.00 P 0.00 0.00 0.00 2.38 -0.33 39 1 324 0
29JUN27 27.00 P 2.80 2.82 2.77 2.82 -0.39 39 41 1,130 +9
29JUN27 28.00 P 3.28 3.28 3.25 3.33 -0.42 39 60 568 0
29JUN27 29.00 P 0.00 0.00 0.00 3.86 -0.38 39 0 441 0
29JUN27 30.00 P 0.00 0.00 0.00 4.44 -0.42 39 0 60 0
29JUN27 31.00 P 0.00 0.00 0.00 5.06 -0.54 39 0 49 0
29JUN27 32.00 P 0.00 0.00 0.00 5.72 -0.58 39 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 6.41 -0.66 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.12 -0.72 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.83 -0.79 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.61 -0.76 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.36 -0.83 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.22 -0.88 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.05 -0.91 40 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.90 -0.87 40 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 12.76 -0.90 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.64 -0.92 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.52 -0.96 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.40 -1.00 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.32 -1.02 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.26 -1.03 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.22 -1.02 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.17 -1.03 41 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.12 -1.05 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.07 -1.06 41 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 23.51 -1.06 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 25.93 -1.10 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 28.40 -1.09 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 30.88 -1.09 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 33.36 -1.09 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.87 -1.05 46 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 38.34 -1.07 44 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.85 -1.05 49 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.33 -1.07 49 0 0 0
TOTAL PUT 12,411 154,082 +4,760
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$ 78.750
28AUG26 50.00 C 0.00 0.00 0.00 28.76 -0.04 194 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.26 -0.06 171 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.76 -0.06 149 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.26 -0.06 128 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.76 -0.05 106 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.26 -0.07 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.76 -0.06 0 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 11.26 -0.06 0 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 8.76 -0.06 0 0 94 0
28AUG26 72.50 C 6.10 6.10 6.10 6.26 -0.06 0 3 94 -3
28AUG26 75.00 C 0.00 0.00 0.00 3.76 -0.06 0 0 130 0
28AUG26 77.50 C 0.00 0.00 0.00 1.30 -0.07 16 0 263 0
28AUG26 80.00 C 0.00 0.00 0.00 0.04 -0.04 15 0 531 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 207 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.78 -0.05 79 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.78 -0.05 75 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.78 -0.05 72 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.78 -0.05 69 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.28 -0.05 59 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.78 -0.05 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.28 -0.05 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.78 -0.06 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.28 -0.06 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.79 -0.05 33 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 11.29 -0.05 27 0 56 0
29SEP26 70.00 C 0.00 0.00 0.00 8.79 -0.05 21 0 51 0
29SEP26 72.50 C 0.00 0.00 0.00 6.29 -0.05 14 0 93 0
29SEP26 75.00 C 0.00 0.00 0.00 3.81 -0.06 12 0 181 0
29SEP26 77.50 C 0.00 0.00 0.00 1.70 -0.06 12 0 561 0
29SEP26 80.00 C 0.60 0.60 0.47 0.54 -0.05 12 35 377 -20
29SEP26 82.50 C 0.15 0.15 0.15 0.13 -0.01 12 2 110 +2
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.01 12 0 150 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 15 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 30 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 28.78 -0.05 54 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.28 -0.05 48 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.78 -0.05 42 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.28 -0.06 36 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.78 -0.06 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.28 -0.06 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.79 -0.05 25 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.29 -0.05 21 0 0 0
29OCT26 70.00 C 8.68 8.68 8.68 8.79 -0.05 16 12 21 +12
29OCT26 72.50 C 0.00 0.00 0.00 6.29 -0.06 12 0 54 0
29OCT26 75.00 C 0.00 0.00 0.00 3.88 -0.16 11 0 14 0
29OCT26 77.50 C 0.00 0.00 0.00 2.18 -0.07 12 0 51 0
29OCT26 80.00 C 0.00 0.00 0.00 1.05 -0.01 12 0 81 0
29OCT26 82.50 C 0.00 0.00 0.00 0.43 -0.01 13 0 35 0
29OCT26 85.00 C 0.00 0.00 0.00 0.15 0.00 13 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.04 0.00 13 0 4 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 23.78 -0.05 34 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.28 -0.06 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.78 -0.06 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.28 -0.06 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.79 -0.05 20 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.29 -0.05 16 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 8.79 -0.06 12 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 6.42 -0.05 13 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 4.23 -0.17 11 0 13 0
27NOV26 77.50 C 0.00 0.00 0.00 2.62 -0.09 12 0 2 0
27NOV26 80.00 C 0.00 0.00 0.00 1.45 -0.05 12 0 39 0
27NOV26 82.50 C 0.00 0.00 0.00 0.71 -0.02 12 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.33 0.00 13 0 3 0
27NOV26 87.50 C 0.00 0.00 0.00 0.13 0.00 13 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.05 0.00 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 30.78 -0.05 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.78 -0.05 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.78 -0.05 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.28 -0.05 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.78 -0.05 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.28 -0.06 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.78 -0.06 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.28 -0.06 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.79 -0.05 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.31 -0.09 10 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 8.89 -0.14 11 0 86 0
30DEC26 72.50 C 0.00 0.00 0.00 6.59 -0.21 11 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 4.52 -0.31 11 0 197 0
30DEC26 77.50 C 0.00 0.00 0.00 2.75 -0.35 10 0 145 0
30DEC26 80.00 C 0.00 0.00 0.00 1.59 -0.37 11 0 66 0
30DEC26 82.50 C 0.00 0.00 0.00 0.80 -0.31 11 0 24 0
30DEC26 85.00 C 0.00 0.00 0.00 0.37 -0.19 11 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 0.15 -0.12 11 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 -0.07 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 -0.03 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 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 28.98 +0.15 16 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 26.52 +0.19 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.07 +0.24 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.61 +0.27 13 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.16 +0.32 13 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.71 +0.37 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.30 -0.05 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.95 -0.05 13 0 32 0
30MAR27 70.00 C 0.00 0.00 0.00 9.41 -0.04 9 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 7.39 -0.04 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.59 -0.03 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 4.08 -0.02 12 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 2.84 -0.11 12 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 1.90 -0.01 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.21 -0.01 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.74 -0.01 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.43 -0.02 13 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 0.24 -0.01 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.14 0.00 13 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.07 0.00 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 29.34 +0.51 16 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.90 +0.57 14 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.46 +0.63 12 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.02 +0.60 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.60 +0.54 12 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 17.18 +0.45 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.81 -0.06 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 12.51 -0.07 12 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.01 -0.07 9 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 8.05 -0.07 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.29 -0.07 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.77 -0.07 11 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.49 -0.07 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 2.49 -0.06 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.71 -0.06 12 0 7 0
29JUN27 87.50 C 0.00 0.00 0.00 1.17 -0.05 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.73 -0.04 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.46 -0.03 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.28 -0.02 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.18 -0.01 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.10 -0.01 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.06 -0.01 12 0 0 0
TOTAL CALL 52 4,975 -9
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 225 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 161 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 141 0 142 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 121 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 103 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 172 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 398 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 455 0
28AUG26 77.50 P 0.06 0.06 0.06 0.04 -0.01 16 2 436 -2
28AUG26 80.00 P 0.00 0.00 0.00 1.28 +0.02 15 0 158 0
28AUG26 82.50 P 0.00 0.00 0.00 3.75 +0.05 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 6.25 +0.05 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 8.75 +0.05 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 11.25 +0.05 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 13.75 +0.05 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 16.59 +0.39 172 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 19.09 +0.39 190 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 21.54 +0.34 201 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 24.04 +0.34 216 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 13 0 205 0
29SEP26 75.00 P 0.00 0.00 0.00 0.19 -0.01 12 0 429 0
29SEP26 77.50 P 0.90 1.01 0.88 0.85 0.00 12 51 239 +51
29SEP26 80.00 P 0.00 0.00 0.00 2.26 +0.02 12 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 4.39 +0.05 12 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 6.83 +0.05 0 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 9.33 +0.06 15 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 11.83 +0.06 19 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.33 +0.06 23 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.14 +0.36 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 19.64 +0.37 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.14 +0.37 53 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.64 +0.37 57 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 0.20 0.20 0.20 0.14 +0.01 13 2 55 +2
29OCT26 75.00 P 0.00 0.00 0.00 0.49 +0.03 13 0 87 0
29OCT26 77.50 P 1.30 1.35 1.30 1.29 +0.06 13 15 71 +15
29OCT26 80.00 P 0.00 0.00 0.00 2.70 +0.11 13 0 91 0
29OCT26 82.50 P 0.00 0.00 0.00 4.67 +0.11 14 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 6.86 +0.06 13 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 9.33 +0.06 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.83 +0.06 16 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 14.33 +0.06 19 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.17 +0.39 35 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.67 +0.40 38 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.17 +0.40 41 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 24.67 +0.40 44 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 0.27 +0.02 13 0 33 0
27NOV26 75.00 P 0.00 0.00 0.00 0.72 +0.05 13 5 67 +5
27NOV26 77.50 P 0.00 0.00 0.00 1.58 +0.08 13 5 5 +5
27NOV26 80.00 P 0.00 0.00 0.00 2.96 +0.13 13 0 13 0
27NOV26 82.50 P 0.00 0.00 0.00 4.83 +0.15 14 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 6.90 +0.06 13 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 9.33 +0.05 12 0 12 0
27NOV26 90.00 P 0.00 0.00 0.00 11.83 +0.06 15 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 14.33 +0.06 18 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 17.17 +0.37 30 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 19.67 +0.37 33 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.17 +0.38 36 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 24.67 +0.38 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 57 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 -0.03 11 0 69 0
30DEC26 70.00 P 0.00 0.00 0.00 0.08 -0.07 11 0 55 0
30DEC26 72.50 P 0.00 0.00 0.00 0.27 -0.14 11 0 242 0
30DEC26 75.00 P 0.00 0.00 0.00 0.72 -0.20 11 0 260 0
30DEC26 77.50 P 0.00 0.00 0.00 1.58 -0.27 11 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 2.96 -0.23 12 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 4.83 -0.13 12 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.90 -0.23 12 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.33 -0.15 12 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 11.83 +0.06 14 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.33 +0.06 17 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.17 +0.37 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.67 +0.37 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.17 +0.38 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.67 +0.38 34 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 0.03 +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 0.17 +0.01 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.40 +0.01 13 0 61 0
30MAR27 72.50 P 0.00 0.00 0.00 0.80 +0.01 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.45 +0.02 13 0 32 0
30MAR27 77.50 P 2.86 2.86 2.86 2.43 +0.03 13 2 47 +2
30MAR27 80.00 P 0.00 0.00 0.00 3.73 +0.04 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.40 +0.05 13 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.39 +0.04 14 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.69 +0.05 15 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.83 +0.06 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.33 +0.06 15 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.32 +0.17 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.89 +0.31 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.36 +0.34 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.83 +0.37 30 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 0.00 12 0 33 0
29JUN27 67.50 P 0.00 0.00 0.00 0.26 -0.01 12 0 44 0
29JUN27 70.00 P 0.87 0.87 0.87 0.52 -0.03 12 2 40 +2
29JUN27 72.50 P 0.00 0.00 0.00 0.99 -0.01 12 0 28 0
29JUN27 75.00 P 0.00 0.00 0.00 1.67 -0.02 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 2.65 -0.02 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.92 -0.01 12 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 5.54 -0.01 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.48 +0.02 13 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.71 +0.03 14 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.83 +0.05 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.33 +0.06 14 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.32 +0.12 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.89 +0.29 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.37 +0.34 25 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 24.84 +0.38 27 0 0 0
TOTAL PUT 84 5,940 +80
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$ 49.420
28AUG26 35.00 C 0.00 0.00 0.00 14.63 +0.18 290 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 13.63 +0.19 270 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 12.63 +0.17 251 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.64 +0.18 234 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.64 +0.18 215 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.64 +0.18 197 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.43 +0.04 93 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.43 +0.04 82 0 561 0
28AUG26 43.00 C 0.00 0.00 0.00 6.43 +0.04 71 0 385 0
28AUG26 44.00 C 0.00 0.00 0.00 5.43 +0.04 60 0 517 0
28AUG26 45.00 C 0.00 0.00 0.00 4.43 +0.04 49 0 935 0
28AUG26 46.00 C 0.00 0.00 0.00 3.43 +0.04 38 0 1,150 0
28AUG26 47.00 C 0.00 0.00 0.00 2.43 +0.03 27 0 1,513 0
28AUG26 48.00 C 1.62 1.62 1.50 1.50 +0.04 33 6 1,782 -6
28AUG26 49.00 C 0.80 0.80 0.80 0.66 -0.06 28 5 1,281 0
28AUG26 50.00 C 0.26 0.32 0.24 0.17 -0.06 26 181 1,478 +44
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,475 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.63 +0.08 63 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.63 +0.01 58 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.63 +0.07 54 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.64 +0.02 50 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.74 +0.19 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.64 +0.06 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.54 +0.04 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.54 +0.03 21 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 6.56 +0.03 22 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 5.60 +0.03 22 0 390 0
29SEP26 45.00 C 5.00 5.00 5.00 4.67 +0.03 22 60 577 0
29SEP26 46.00 C 3.98 3.98 3.98 3.79 +0.02 22 30 1,304 +30
29SEP26 47.00 C 0.00 0.00 0.00 2.99 +0.02 23 0 1,509 0
29SEP26 48.00 C 0.00 0.00 0.00 2.21 -0.12 21 0 2,071 0
29SEP26 49.00 C 0.00 0.00 0.00 1.64 -0.05 22 0 1,306 0
29SEP26 50.00 C 1.23 1.34 1.23 1.15 -0.05 22 177 1,352 +91
29SEP26 52.50 C 0.44 0.47 0.42 0.41 -0.02 22 154 1,762 -58
29SEP26 55.00 C 0.15 0.15 0.15 0.12 0.00 23 2 4,151 +2
29SEP26 57.50 C 0.00 0.00 0.00 0.03 0.00 23 0 606 0
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 30 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 50 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.82 +0.13 52 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 13.83 +0.21 49 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.85 +0.14 46 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.87 +0.11 43 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.90 +0.17 41 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.92 +0.13 38 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.67 +0.04 23 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 7.71 +0.05 23 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 6.77 +0.04 22 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 5.86 +0.04 22 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 5.01 +0.05 23 0 411 0
29OCT26 46.00 C 4.45 4.45 4.45 4.20 +0.05 22 20 268 0
29OCT26 47.00 C 0.00 0.00 0.00 3.46 +0.04 22 0 391 0
29OCT26 48.00 C 0.00 0.00 0.00 2.83 -0.01 23 0 394 0
29OCT26 49.00 C 2.34 2.34 2.34 2.22 -0.01 22 13 461 0
29OCT26 50.00 C 0.00 0.00 0.00 1.72 -0.02 22 0 464 0
29OCT26 52.50 C 0.93 0.93 0.93 0.87 +0.03 23 30 737 0
29OCT26 55.00 C 0.00 0.00 0.00 0.38 +0.02 23 0 438 0
29OCT26 57.50 C 0.00 0.00 0.00 0.15 +0.02 23 0 227 0
29OCT26 60.00 C 0.00 0.00 0.00 0.05 0.00 23 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 25 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 31 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 11.00 +0.12 34 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 10.04 +0.12 32 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.83 +0.03 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.91 +0.03 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.01 +0.02 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.16 +0.03 23 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 5.35 +0.02 23 0 52 0
27NOV26 46.00 C 4.78 4.78 4.78 4.60 +0.02 23 30 30 0
27NOV26 47.00 C 0.00 0.00 0.00 3.90 +0.01 23 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 3.28 +0.09 23 0 166 0
27NOV26 49.00 C 0.00 0.00 0.00 2.70 -0.04 23 0 518 0
27NOV26 50.00 C 0.00 0.00 0.00 2.21 -0.02 23 0 565 0
27NOV26 52.50 C 1.37 1.37 1.37 1.27 -0.03 23 30 737 +30
27NOV26 55.00 C 0.00 0.00 0.00 0.69 -0.01 23 0 139 0
27NOV26 57.50 C 0.00 0.00 0.00 0.34 0.00 23 0 1 0
27NOV26 60.00 C 0.00 0.00 0.00 0.16 0.00 23 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 0.07 0.00 23 0 40 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 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 14.97 +0.13 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.00 +0.14 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.94 +0.08 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.07 +0.16 32 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 11.11 +0.17 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.16 +0.16 28 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.07 +0.05 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.18 +0.05 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.34 +0.06 24 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 6.53 +0.07 24 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 5.76 +0.06 23 0 70 0
30DEC26 46.00 C 5.14 5.14 5.14 5.05 +0.07 24 20 365 +20
30DEC26 47.00 C 0.00 0.00 0.00 4.39 +0.07 24 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 3.78 +0.07 23 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 3.24 +0.07 24 0 432 0
30DEC26 50.00 C 0.00 0.00 0.00 2.66 +0.04 23 0 3,898 0
30DEC26 52.50 C 1.71 1.71 1.71 1.70 -0.01 23 1 1,724 +1
30DEC26 55.00 C 0.00 0.00 0.00 1.04 +0.02 23 0 706 0
30DEC26 57.50 C 0.00 0.00 0.00 0.62 +0.02 24 0 746 0
30DEC26 60.00 C 0.00 0.00 0.00 0.36 +0.03 24 0 291 0
30DEC26 62.50 C 0.00 0.00 0.00 0.19 +0.02 24 0 237 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 +0.01 24 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 0.03 +0.01 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 102 0
30MAR27 35.00 C 0.00 0.00 0.00 15.15 +0.17 36 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 14.09 +0.02 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.15 +0.07 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.22 +0.08 30 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 11.28 +0.07 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.38 +0.08 28 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 9.50 +0.25 27 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.43 +0.02 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.63 +0.02 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.88 +0.02 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 6.15 +0.01 23 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 5.56 -0.03 24 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 4.94 +0.07 24 0 504 0
30MAR27 48.00 C 0.00 0.00 0.00 4.32 -0.06 24 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 3.82 -0.05 24 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 3.36 -0.05 24 0 843 0
30MAR27 52.50 C 0.00 0.00 0.00 2.41 0.00 24 0 432 0
30MAR27 55.00 C 0.00 0.00 0.00 1.66 0.00 24 0 248 0
30MAR27 57.50 C 0.00 0.00 0.00 1.11 -0.01 24 0 318 0
30MAR27 60.00 C 0.00 0.00 0.00 0.73 -0.01 24 0 445 0
30MAR27 62.50 C 0.63 0.63 0.63 0.47 0.00 24 30 225 +30
30MAR27 65.00 C 0.00 0.00 0.00 0.30 0.00 24 0 243 0
30MAR27 67.50 C 0.00 0.00 0.00 0.18 -0.01 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 0.00 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 0.00 24 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 15.21 +0.13 32 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.28 +0.13 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.37 +0.13 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.47 +0.13 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.58 +0.09 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.71 +0.09 27 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.88 +0.07 27 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.82 +0.02 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.09 +0.02 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 7.39 +0.01 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 6.75 +0.01 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.14 -0.16 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 5.58 -0.14 24 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 5.04 -0.14 24 0 101 0
29JUN27 49.00 C 0.00 0.00 0.00 4.68 -0.01 25 0 75 0
29JUN27 50.00 C 0.00 0.00 0.00 4.14 -0.08 24 0 87 0
29JUN27 52.50 C 3.28 3.28 3.28 3.22 +0.01 24 30 312 +30
29JUN27 55.00 C 0.00 0.00 0.00 2.42 +0.01 24 0 129 0
29JUN27 57.50 C 1.86 1.86 1.86 1.80 +0.01 24 26 447 +11
29JUN27 60.00 C 0.00 0.00 0.00 1.32 +0.01 24 0 587 0
29JUN27 62.50 C 0.00 0.00 0.00 0.96 +0.01 24 0 281 0
29JUN27 65.00 C 0.00 0.00 0.00 0.69 0.00 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 0.00 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.24 0.00 24 0 1 0
TOTAL CALL 845 57,500 +225
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 170 0 284 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 157 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 144 0 170 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 131 0 274 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 119 0 890 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 106 0 717 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 93 0 417 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 557 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,428 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,354 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,952 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,252 0
28AUG26 48.00 P 0.04 0.05 0.03 0.04 -0.03 28 196 1,910 -61
28AUG26 49.00 P 0.14 0.18 0.14 0.21 -0.09 26 65 1,821 -56
28AUG26 50.00 P 0.70 0.70 0.48 0.75 -0.08 27 60 2,026 +30
28AUG26 52.50 P 0.00 0.00 0.00 3.08 -0.04 0 0 62 -76
28AUG26 55.00 P 0.00 0.00 0.00 5.58 -0.04 0 0 30 0
28AUG26 57.50 P 0.00 0.00 0.00 8.08 -0.04 0 0 20 0
28AUG26 60.00 P 0.00 0.00 0.00 10.58 -0.04 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.08 -0.04 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 15.58 -0.04 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.08 -0.04 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.58 -0.04 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 23.08 -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 41 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 777 0
29SEP26 41.00 P 0.03 0.03 0.03 0.01 0.00 26 21 1,172 -21
29SEP26 42.00 P 0.06 0.08 0.06 0.01 -0.01 23 235 1,288 0
29SEP26 43.00 P 0.09 0.10 0.09 0.03 0.00 23 275 1,604 +117
29SEP26 44.00 P 0.12 0.13 0.12 0.07 0.00 23 104 1,117 +27
29SEP26 45.00 P 0.17 0.19 0.17 0.13 -0.01 23 335 8,285 +70
29SEP26 46.00 P 0.26 0.30 0.26 0.26 -0.01 23 275 4,658 -189
29SEP26 47.00 P 0.40 0.41 0.40 0.46 -0.02 23 135 1,983 0
29SEP26 48.00 P 0.66 0.66 0.66 0.75 -0.02 23 30 2,534 0
29SEP26 49.00 P 0.96 1.07 0.96 1.16 +0.01 23 63 1,707 +3
29SEP26 50.00 P 0.00 0.00 0.00 1.64 -0.01 23 0 1,187 0
29SEP26 52.50 P 0.00 0.00 0.00 3.38 -0.05 22 0 241 0
29SEP26 55.00 P 0.00 0.00 0.00 5.62 -0.04 23 0 300 0
29SEP26 57.50 P 0.00 0.00 0.00 8.08 -0.04 0 0 0 -17
29SEP26 60.00 P 0.00 0.00 0.00 10.58 -0.04 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.08 -0.04 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.58 -0.04 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.08 -0.04 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.58 -0.04 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.08 -0.04 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.58 -0.04 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 28 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 23 0 48 0
29OCT26 42.00 P 0.15 0.16 0.15 0.08 +0.01 23 184 275 +183
29OCT26 43.00 P 0.19 0.20 0.19 0.13 0.00 22 153 323 +38
29OCT26 44.00 P 0.26 0.27 0.25 0.22 0.00 22 230 860 +175
29OCT26 45.00 P 0.00 0.00 0.00 0.37 +0.02 23 0 231 0
29OCT26 46.00 P 0.00 0.00 0.00 0.57 +0.01 23 0 550 0
29OCT26 47.00 P 0.00 0.00 0.00 0.84 +0.02 23 0 210 0
29OCT26 48.00 P 1.01 1.04 1.01 1.14 0.00 22 5 368 +2
29OCT26 49.00 P 0.00 0.00 0.00 1.60 +0.04 23 0 315 0
29OCT26 50.00 P 0.00 0.00 0.00 2.08 +0.01 22 0 490 0
29OCT26 52.50 P 0.00 0.00 0.00 3.70 +0.09 22 0 66 0
29OCT26 55.00 P 0.00 0.00 0.00 5.77 -0.01 22 0 56 0
29OCT26 57.50 P 0.00 0.00 0.00 8.10 -0.03 23 0 14 0
29OCT26 60.00 P 10.28 10.28 10.28 10.58 -0.04 0 3 0 0
29OCT26 62.50 P 0.00 0.00 0.00 13.08 -0.04 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.58 -0.04 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.08 -0.04 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.58 -0.04 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.08 -0.04 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 0.11 -0.01 23 0 31 0
27NOV26 42.00 P 0.25 0.25 0.25 0.18 -0.01 23 3 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.28 -0.01 23 0 33 0
27NOV26 44.00 P 0.00 0.00 0.00 0.43 -0.01 23 0 54 0
27NOV26 45.00 P 0.00 0.00 0.00 0.62 -0.01 23 0 99 0
27NOV26 46.00 P 0.00 0.00 0.00 0.86 -0.02 23 0 122 0
27NOV26 47.00 P 0.00 0.00 0.00 1.15 -0.02 23 0 146 0
27NOV26 48.00 P 0.00 0.00 0.00 1.50 -0.04 23 0 352 0
27NOV26 49.00 P 0.00 0.00 0.00 1.95 -0.02 23 0 454 0
27NOV26 50.00 P 0.00 0.00 0.00 2.39 -0.09 22 0 142 0
27NOV26 52.50 P 3.82 3.82 3.82 4.02 -0.05 23 17 223 +17
27NOV26 55.00 P 0.00 0.00 0.00 5.97 -0.04 23 0 16 0
27NOV26 57.50 P 0.00 0.00 0.00 8.18 -0.04 23 0 30 0
27NOV26 60.00 P 0.00 0.00 0.00 10.58 -0.04 0 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 13.08 -0.04 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 15.58 -0.04 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 18.08 -0.04 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.58 -0.04 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.08 -0.04 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.03 +0.01 25 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 0.07 +0.01 24 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.16 +0.01 24 0 347 0
30DEC26 41.00 P 0.00 0.00 0.00 0.24 +0.01 24 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.36 +0.02 24 0 898 0
30DEC26 43.00 P 0.00 0.00 0.00 0.50 +0.02 24 0 922 0
30DEC26 44.00 P 0.65 0.65 0.65 0.69 +0.03 24 6 648 +6
30DEC26 45.00 P 0.00 0.00 0.00 0.93 +0.03 24 0 804 0
30DEC26 46.00 P 0.00 0.00 0.00 1.22 +0.03 24 0 949 0
30DEC26 47.00 P 0.00 0.00 0.00 1.57 +0.04 24 0 2,014 0
30DEC26 48.00 P 0.00 0.00 0.00 1.93 0.00 24 0 2,155 0
30DEC26 49.00 P 0.00 0.00 0.00 2.43 +0.05 24 0 397 0
30DEC26 50.00 P 0.00 0.00 0.00 2.96 +0.06 24 0 2,797 0
30DEC26 52.50 P 0.00 0.00 0.00 4.47 0.00 24 0 170 0
30DEC26 55.00 P 0.00 0.00 0.00 6.34 +0.12 25 0 78 0
30DEC26 57.50 P 0.00 0.00 0.00 8.34 -0.01 24 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 10.64 -0.02 24 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 13.08 -0.04 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.58 -0.04 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.08 -0.04 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.58 -0.04 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.08 -0.04 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.58 -0.04 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.15 0.00 24 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.21 -0.01 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.30 -0.01 24 0 441 0
30MAR27 39.00 P 0.00 0.00 0.00 0.41 -0.02 24 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.54 -0.01 24 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.71 -0.02 23 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.94 +0.01 24 0 662 0
30MAR27 43.00 P 0.00 0.00 0.00 1.16 +0.01 24 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 1.43 0.00 23 0 909 0
30MAR27 45.00 P 0.00 0.00 0.00 1.75 +0.01 23 0 240 0
30MAR27 46.00 P 0.00 0.00 0.00 2.12 0.00 23 0 439 0
30MAR27 47.00 P 0.00 0.00 0.00 2.52 0.00 23 0 555 0
30MAR27 48.00 P 2.80 2.80 2.80 2.97 0.00 23 30 235 +30
30MAR27 49.00 P 0.00 0.00 0.00 3.48 -0.01 23 0 243 0
30MAR27 50.00 P 0.00 0.00 0.00 4.03 +0.02 23 0 276 0
30MAR27 52.50 P 0.00 0.00 0.00 5.58 +0.04 23 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 7.46 -0.04 24 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 9.45 -0.04 24 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 11.35 -0.18 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.69 -0.03 21 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 16.02 -0.05 20 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 18.39 -0.04 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.71 -0.13 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.13 -0.13 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.75 +0.06 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.24 -0.01 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.33 -0.01 24 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.43 -0.01 24 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 0.57 0.00 24 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.71 -0.03 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.89 -0.02 24 0 162 0
29JUN27 41.00 P 1.03 1.03 1.03 1.11 -0.01 24 2 49 +2
29JUN27 42.00 P 0.00 0.00 0.00 1.32 -0.03 24 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.60 -0.01 24 0 68 0
29JUN27 44.00 P 0.00 0.00 0.00 1.90 -0.01 23 0 181 0
29JUN27 45.00 P 0.00 0.00 0.00 2.26 -0.01 23 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 2.64 -0.01 23 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 3.06 -0.02 23 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 3.52 -0.01 23 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 4.04 -0.01 23 0 62 0
29JUN27 50.00 P 0.00 0.00 0.00 4.66 +0.08 24 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 6.10 +0.03 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 7.83 +0.02 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 9.76 +0.05 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 11.66 -0.13 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 13.83 -0.13 21 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 16.09 -0.13 20 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 18.42 -0.12 14 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.79 -0.12 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.19 -0.12 0 0 0 0
TOTAL PUT 2,427 80,569 +280
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 24.920
28AUG26 8.25 C 0.00 0.00 0.00 16.67 -0.31 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 16.42 -0.25 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 16.17 -0.24 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 15.92 -0.25 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 15.67 -0.21 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 15.42 -0.21 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 15.17 -0.24 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 14.92 -0.24 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 14.42 -0.21 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 13.92 -0.24 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 13.42 -0.24 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 12.92 -0.24 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 12.42 -0.24 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 11.92 -0.21 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 11.42 -0.24 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 10.92 -0.24 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 10.42 -0.25 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 9.92 -0.23 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 9.42 -0.24 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 8.92 -0.31 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 8.42 -0.21 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.92 -0.25 0 0 30 0
28AUG26 17.50 C 0.00 0.00 0.00 7.42 -0.24 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.92 -0.20 0 0 43 0
28AUG26 18.50 C 0.00 0.00 0.00 6.42 -0.20 0 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 5.92 -0.24 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.42 -0.21 0 0 71 0
28AUG26 20.00 C 0.00 0.00 0.00 4.92 -0.24 0 0 519 -32
28AUG26 21.00 C 3.75 3.80 3.75 3.92 -0.24 0 5 640 -47
28AUG26 22.00 C 2.88 2.92 2.86 2.92 -0.23 0 162 1,613 -23
28AUG26 23.00 C 1.80 1.82 1.66 1.93 -0.26 52 19 4,216 -11
28AUG26 24.00 C 0.65 1.01 0.56 0.96 -0.26 40 44 2,084 -1
28AUG26 25.00 C 0.18 0.34 0.15 0.32 -0.15 48 261 3,388 -22
28AUG26 26.00 C 0.05 0.09 0.05 0.06 -0.05 50 445 4,225 -17
28AUG26 27.00 C 0.02 0.03 0.01 0.01 -0.01 55 1,006 4,728 +810
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,548 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2,085 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,974 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 128 0 840 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 144 0 518 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 159 0 706 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 174 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 188 0 505 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 201 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 214 0 744 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 226 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 238 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 250 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 261 0 35 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 332 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 349 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 370 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 390 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 409 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 427 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 444 0 0 0
04SEP26 17.50 C 0.00 0.00 0.00 7.44 -0.24 92 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 7.24 -0.20 120 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 6.97 -0.30 107 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 6.72 -0.22 103 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 6.46 -0.22 94 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 6.22 -0.30 95 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 5.95 -0.24 81 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 5.71 -0.22 83 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 5.45 -0.24 74 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 5.18 -0.25 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 4.93 -0.24 0 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 4.43 -0.32 0 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 3.93 -0.23 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 3.44 -0.20 40 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 2.94 -0.21 34 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 2.45 -0.20 34 0 0 0
04SEP26 23.00 C 1.77 1.77 1.77 1.98 -0.21 35 15 15 +15
04SEP26 23.50 C 0.00 0.00 0.00 1.49 -0.29 29 0 55 0
04SEP26 24.00 C 0.92 0.92 0.90 1.10 -0.20 32 30 30 +16
04SEP26 24.50 C 0.58 0.58 0.46 0.77 -0.20 33 150 250 +150
04SEP26 25.00 C 0.44 0.47 0.38 0.51 -0.15 34 73 62 +60
04SEP26 25.50 C 0.24 0.33 0.24 0.31 -0.11 34 43 153 +43
04SEP26 26.00 C 0.19 0.19 0.19 0.18 -0.09 34 3 267 +3
04SEP26 26.50 C 0.00 0.00 0.00 0.10 -0.05 35 0 21 0
04SEP26 27.00 C 0.08 0.11 0.08 0.05 -0.04 35 25 37 +25
04SEP26 27.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 29 0
04SEP26 28.00 C 0.05 0.05 0.05 0.01 -0.01 35 100 131 +100
04SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
04SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
04SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 16.74 -0.27 242 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 16.52 -0.15 248 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 16.21 -0.30 209 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 16.00 -0.17 227 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 15.73 -0.16 210 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 15.42 -0.34 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 15.21 -0.30 187 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 14.96 -0.28 182 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 14.48 -0.26 184 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 14.02 -0.14 189 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 13.45 -0.29 145 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 13.01 -0.23 167 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.44 -0.32 116 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.98 -0.27 140 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 11.50 -0.25 140 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.94 -0.32 92 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.49 -0.27 122 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.01 -0.23 120 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.52 -0.24 116 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.03 -0.22 112 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.53 -0.23 105 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.00 -0.27 92 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.46 -0.32 74 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.97 -0.30 72 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 6.46 -0.30 63 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.95 -0.32 52 0 21 0
29SEP26 19.50 C 0.00 0.00 0.00 5.45 -0.31 47 0 120 0
29SEP26 20.00 C 5.12 5.12 5.12 4.95 -0.31 42 1 249 -1
29SEP26 21.00 C 3.78 3.78 3.78 3.95 -0.21 33 1 267 0
29SEP26 22.00 C 0.00 0.00 0.00 2.96 -0.22 29 0 1,130 0
29SEP26 23.00 C 2.04 2.04 2.04 2.02 -0.20 29 15 1,842 0
29SEP26 24.00 C 1.13 1.25 0.92 1.23 -0.20 30 114 8,225 +10
29SEP26 25.00 C 0.64 0.73 0.49 0.64 -0.15 30 307 8,126 +143
29SEP26 26.00 C 0.33 0.42 0.33 0.29 -0.10 29 159 5,299 +45
29SEP26 27.00 C 0.19 0.24 0.16 0.12 -0.05 30 215 4,478 -42
29SEP26 28.00 C 0.14 0.14 0.14 0.05 -0.02 30 20 2,373 +20
29SEP26 29.00 C 0.09 0.10 0.09 0.02 -0.01 31 27 2,679 +1
29SEP26 30.00 C 0.07 0.07 0.07 0.01 0.00 32 1 1,856 0
29SEP26 31.00 C 0.05 0.05 0.05 0.01 0.00 36 15 1,063 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 479 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 543 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 672 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 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 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 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 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 16.74 -0.27 196 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 16.52 -0.19 200 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 16.21 -0.30 173 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 16.00 -0.22 184 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 15.73 -0.24 173 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 15.42 -0.34 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 15.21 -0.30 155 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 14.96 -0.28 150 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 14.48 -0.26 151 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 14.02 -0.19 154 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 13.45 -0.29 123 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 13.01 -0.23 136 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 12.45 -0.31 110 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 11.98 -0.27 116 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 11.50 -0.25 114 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 10.94 -0.32 80 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 10.49 -0.27 101 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 10.01 -0.23 99 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 9.52 -0.24 95 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 9.03 -0.22 91 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.53 -0.23 86 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.00 -0.27 76 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.46 -0.32 62 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.97 -0.30 61 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.46 -0.30 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.95 -0.32 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.45 -0.31 41 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.95 -0.31 37 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 3.95 -0.24 30 0 210 0
29OCT26 22.00 C 0.00 0.00 0.00 2.98 -0.20 30 0 484 0
29OCT26 23.00 C 0.00 0.00 0.00 2.02 -0.26 25 0 1,181 0
29OCT26 24.00 C 1.23 1.23 1.13 1.40 -0.16 31 45 1,470 +45
29OCT26 25.00 C 0.72 0.93 0.69 0.85 -0.16 30 69 1,575 0
29OCT26 26.00 C 0.50 0.53 0.47 0.52 -0.10 30 89 2,706 -10
29OCT26 27.00 C 0.43 0.43 0.42 0.30 -0.08 30 25 725 -12
29OCT26 28.00 C 0.00 0.00 0.00 0.17 -0.05 29 0 847 0
29OCT26 29.00 C 0.21 0.23 0.20 0.10 -0.03 30 45 530 0
29OCT26 30.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 366 0
29OCT26 31.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 511 0
29OCT26 32.00 C 0.00 0.00 0.00 0.02 0.00 31 0 296 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 207 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 39.00 C 0.02 0.02 0.02 0.01 0.00 45 10 10 +10
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 16.74 -0.27 172 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 16.52 -0.21 173 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 16.21 -0.30 151 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 16.00 -0.23 160 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 15.73 -0.24 151 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 15.47 -0.29 143 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 15.21 -0.30 136 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 14.97 -0.27 136 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 14.48 -0.26 132 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 14.02 -0.20 133 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 13.45 -0.29 109 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 13.01 -0.23 118 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 12.45 -0.31 98 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 11.98 -0.27 102 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 11.50 -0.25 100 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 10.97 -0.29 89 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 10.49 -0.27 88 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 10.01 -0.23 86 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 9.52 -0.24 83 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.03 -0.22 79 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.53 -0.23 75 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.00 -0.27 67 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.46 -0.32 56 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.97 -0.30 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.46 -0.30 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.97 -0.30 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.47 -0.29 43 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.95 -0.31 34 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.96 -0.24 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.01 -0.20 29 0 0 0
27NOV26 23.00 C 1.86 1.87 1.86 2.12 -0.25 27 30 148 0
27NOV26 24.00 C 1.54 1.54 1.54 1.50 -0.21 29 1 21 0
27NOV26 25.00 C 1.11 1.14 1.11 1.06 -0.16 29 17 502 0
27NOV26 26.00 C 0.75 0.75 0.75 0.76 -0.09 30 2 444 0
27NOV26 27.00 C 0.00 0.00 0.00 0.51 -0.07 30 0 251 0
27NOV26 28.00 C 0.45 0.45 0.45 0.33 -0.05 30 5 580 +5
27NOV26 29.00 C 0.35 0.35 0.35 0.22 -0.03 30 40 538 +40
27NOV26 30.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 357 0
27NOV26 31.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 310 0
27NOV26 32.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 100 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 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 65 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 16.74 -0.27 152 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 16.52 -0.21 153 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 16.21 -0.30 136 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 16.00 -0.23 142 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 15.73 -0.24 135 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 15.47 -0.29 129 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 15.21 -0.30 122 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 14.97 -0.27 122 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 14.48 -0.26 118 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 14.02 -0.20 118 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.45 -0.29 98 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 13.01 -0.23 105 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.45 -0.31 88 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.98 -0.27 91 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.50 -0.25 89 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 11.01 -0.25 85 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.49 -0.27 79 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 10.01 -0.23 77 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.52 -0.24 74 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.03 -0.22 70 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.53 -0.23 66 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.00 -0.27 60 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.46 -0.32 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.01 -0.26 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.46 -0.30 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.97 -0.30 42 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 5.47 -0.29 39 0 84 0
30DEC26 20.00 C 0.00 0.00 0.00 5.01 -0.25 39 0 244 0
30DEC26 21.00 C 0.00 0.00 0.00 3.97 -0.23 29 0 567 0
30DEC26 22.00 C 0.00 0.00 0.00 3.06 -0.19 29 0 2,444 0
30DEC26 23.00 C 2.28 2.30 2.28 2.24 -0.22 27 40 1,028 -20
30DEC26 24.00 C 1.60 1.60 1.60 1.69 -0.17 28 3 1,067 0
30DEC26 25.00 C 0.00 0.00 0.00 1.26 -0.16 29 0 2,360 0
30DEC26 26.00 C 1.00 1.00 1.00 0.96 -0.09 29 1 3,149 +1
30DEC26 27.00 C 0.75 0.75 0.75 0.70 -0.06 29 2 1,179 +2
30DEC26 28.00 C 0.59 0.59 0.59 0.50 -0.04 29 10 2,314 0
30DEC26 29.00 C 0.38 0.38 0.38 0.34 -0.04 29 1 1,831 +1
30DEC26 30.00 C 0.34 0.34 0.34 0.24 -0.02 29 58 1,892 -56
30DEC26 31.00 C 0.29 0.29 0.29 0.16 -0.02 29 15 1,345 0
30DEC26 32.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 1,920 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 191 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 0.00 30 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 357 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 32 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 16.74 -0.27 120 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.52 -0.21 120 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 16.21 -0.30 110 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 16.00 -0.23 112 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.73 -0.24 106 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 15.47 -0.29 102 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 15.21 -0.30 98 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.97 -0.27 97 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.48 -0.26 93 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 14.02 -0.20 92 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.45 -0.29 78 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 13.01 -0.23 82 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.45 -0.31 70 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.98 -0.27 71 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.50 -0.25 69 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 11.01 -0.25 67 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.49 -0.27 61 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 10.01 -0.23 60 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 9.52 -0.24 57 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.03 -0.22 55 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 8.53 -0.23 52 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 8.00 -0.27 46 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.47 -0.31 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.01 -0.26 41 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 6.46 -0.30 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.97 -0.30 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.49 -0.27 32 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 5.01 -0.25 31 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 3.98 -0.29 24 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 3.38 -0.16 29 0 547 0
30MAR27 23.00 C 0.00 0.00 0.00 2.69 -0.23 27 0 478 0
30MAR27 24.00 C 0.00 0.00 0.00 2.20 -0.14 28 0 472 0
30MAR27 25.00 C 0.00 0.00 0.00 1.78 -0.16 28 0 1,892 0
30MAR27 26.00 C 1.47 1.47 1.47 1.44 -0.16 28 10 6,365 0
30MAR27 27.00 C 0.00 0.00 0.00 1.18 -0.11 29 0 8,390 0
30MAR27 28.00 C 0.00 0.00 0.00 0.95 -0.08 29 0 6,991 0
30MAR27 29.00 C 0.80 0.80 0.80 0.74 -0.07 29 1 515 +1
30MAR27 30.00 C 0.00 0.00 0.00 0.57 -0.06 29 0 434 0
30MAR27 31.00 C 0.00 0.00 0.00 0.44 -0.05 29 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.34 -0.04 29 0 1,506 0
30MAR27 33.00 C 0.00 0.00 0.00 0.25 -0.04 29 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.19 -0.03 29 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.14 -0.03 29 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.04 0.00 30 0 79 0
30MAR27 41.00 C 0.00 0.00 0.00 0.03 0.00 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.02 0.00 29 0 190 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30MAR27 62.50 C 0.03 0.03 0.03 0.01 0.00 44 20 83 +20
29JUN27 8.25 C 0.00 0.00 0.00 16.74 -0.27 101 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 16.52 -0.21 102 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 16.21 -0.30 92 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 16.00 -0.23 95 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.73 -0.24 90 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 15.47 -0.29 86 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 15.21 -0.30 82 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.97 -0.27 81 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 14.48 -0.26 78 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 14.02 -0.20 78 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 13.45 -0.29 67 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 13.01 -0.23 70 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 12.45 -0.31 60 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.98 -0.27 60 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 11.50 -0.25 59 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 11.01 -0.25 56 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 10.49 -0.27 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 10.01 -0.23 50 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 9.52 -0.24 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.03 -0.22 45 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 8.53 -0.23 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.00 -0.27 39 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.47 -0.31 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.01 -0.26 34 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 6.49 -0.27 31 0 0 0
29JUN27 19.00 C 5.94 5.94 5.94 5.97 -0.30 27 4 7 +4
29JUN27 19.50 C 0.00 0.00 0.00 5.49 -0.28 27 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 5.07 -0.22 27 0 80 0
29JUN27 21.00 C 0.00 0.00 0.00 4.40 -0.17 28 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.93 -0.16 30 0 81 0
29JUN27 23.00 C 0.00 0.00 0.00 3.28 -0.14 29 0 829 0
29JUN27 24.00 C 0.00 0.00 0.00 2.80 -0.13 29 0 244 0
29JUN27 25.00 C 0.00 0.00 0.00 2.38 -0.13 29 0 725 0
29JUN27 26.00 C 0.00 0.00 0.00 2.02 -0.11 30 0 251 0
29JUN27 27.00 C 1.59 1.59 1.59 1.70 -0.09 30 1 318 +1
29JUN27 28.00 C 0.00 0.00 0.00 1.43 -0.09 30 0 212 0
29JUN27 29.00 C 0.00 0.00 0.00 1.20 -0.07 30 0 20 0
29JUN27 30.00 C 0.00 0.00 0.00 0.99 -0.07 30 0 138 0
29JUN27 31.00 C 0.00 0.00 0.00 0.84 -0.07 30 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.72 -0.05 31 0 232 0
29JUN27 33.00 C 0.00 0.00 0.00 0.60 -0.05 31 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.49 -0.04 31 0 88 0
29JUN27 35.00 C 0.00 0.00 0.00 0.40 -0.04 30 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.33 -0.03 31 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.27 -0.03 31 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.18 -0.02 31 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.07 0.00 31 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 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 34 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 3,800 158,301 +1,277
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 585 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 569 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 555 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 540 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 527 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 513 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 500 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 487 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 463 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 439 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 417 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 395 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 375 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 318 0 95 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 301 0 7 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 267 0 64 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 250 0 322 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 234 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 219 0 471 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 204 0 226 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 189 0 238 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 175 0 724 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 161 0 274 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 147 0 567 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1,595 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 107 0 3,193 0
28AUG26 22.00 P 0.01 0.01 0.01 0.01 0.00 81 3 4,808 -3
28AUG26 23.00 P 0.01 0.01 0.01 0.01 0.00 56 2 3,523 -2
28AUG26 24.00 P 0.12 0.16 0.05 0.07 +0.01 49 214 4,134 -52
28AUG26 25.00 P 0.60 0.76 0.37 0.42 +0.09 51 412 2,382 -88
28AUG26 26.00 P 1.14 1.14 1.14 1.17 +0.18 58 3 1,226 -3
28AUG26 27.00 P 0.00 0.00 0.00 2.15 +0.25 83 0 1,830 0
28AUG26 28.00 P 3.10 3.10 3.10 3.12 +0.24 97 2 1,043 -2
28AUG26 29.00 P 0.00 0.00 0.00 4.16 +0.26 137 0 1,099 0
28AUG26 30.00 P 0.00 0.00 0.00 5.12 +0.18 141 0 30 -1
28AUG26 31.00 P 0.00 0.00 0.00 6.11 +0.23 153 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 7.13 +0.25 186 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 8.11 +0.23 189 0 90 0
28AUG26 34.00 P 0.00 0.00 0.00 9.14 +0.26 228 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 10.11 +0.23 221 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.11 +0.23 236 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.11 +0.23 250 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.13 +0.25 285 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 14.14 +0.26 307 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 15.14 +0.26 321 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 16.11 +0.23 305 0 230 0
28AUG26 42.00 P 0.00 0.00 0.00 17.11 +0.23 317 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 18.12 +0.24 341 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 19.12 +0.24 353 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 20.11 +0.23 351 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 21.11 +0.23 362 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 22.12 +0.24 387 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 23.12 +0.24 397 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 24.11 +0.23 393 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 25.12 +0.24 417 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 27.61 +0.23 427 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 30.12 +0.24 463 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 32.60 +0.22 451 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 35.12 +0.24 506 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 37.64 +0.26 551 0 0 0
04SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 57 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 0.02 0.02 0.02 0.01 0.00 38 20 20 +20
04SEP26 22.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
04SEP26 23.00 P 0.05 0.07 0.05 0.05 +0.01 36 32 32 +32
04SEP26 23.50 P 0.12 0.12 0.12 0.10 +0.01 35 3 8 +3
04SEP26 24.00 P 0.34 0.34 0.19 0.20 +0.03 35 69 144 +27
04SEP26 24.50 P 0.40 0.59 0.33 0.35 +0.04 34 663 541 +412
04SEP26 25.00 P 0.56 0.85 0.53 0.60 +0.09 36 131 167 +114
04SEP26 25.50 P 1.06 1.06 0.86 0.91 +0.13 37 75 47 +33
04SEP26 26.00 P 1.33 1.33 1.33 1.29 +0.18 38 15 16 +15
04SEP26 26.50 P 1.91 1.91 1.70 1.72 +0.18 41 75 105 +75
04SEP26 27.00 P 2.11 2.11 2.10 2.15 +0.16 40 30 109 +30
04SEP26 27.50 P 0.00 0.00 0.00 2.59 +0.18 34 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 3.12 +0.23 47 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 3.58 +0.20 0 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 4.16 +0.26 66 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 4.58 +0.20 0 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 5.12 +0.18 68 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 5.59 +0.21 62 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 6.11 +0.23 75 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 6.58 +0.20 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 7.13 +0.25 90 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 7.58 +0.17 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 8.11 +0.23 92 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 8.58 +0.20 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 9.14 +0.26 110 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 9.58 +0.20 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 10.11 +0.23 108 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 10.58 +0.20 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 120 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 0.00 102 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 59 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.01 0.01 0.01 0.01 0.00 37 15 1,196 +15
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,457 0
29SEP26 19.50 P 0.02 0.02 0.02 0.01 0.00 30 15 1,232 0
29SEP26 20.00 P 0.04 0.04 0.03 0.02 0.00 30 210 7,252 +121
29SEP26 21.00 P 0.09 0.11 0.07 0.07 0.00 30 141 11,120 +111
29SEP26 22.00 P 0.26 0.26 0.18 0.20 +0.02 29 170 6,682 +96
29SEP26 23.00 P 0.41 0.61 0.41 0.46 +0.04 29 156 8,428 +3
29SEP26 24.00 P 0.91 1.14 0.80 0.92 +0.10 30 180 1,221 +86
29SEP26 25.00 P 1.69 1.70 1.42 1.50 +0.12 28 186 4,333 +64
29SEP26 26.00 P 2.38 2.70 2.30 2.28 +0.16 28 29 978 +2
29SEP26 27.00 P 0.00 0.00 0.00 3.18 +0.22 30 0 946 0
29SEP26 28.00 P 0.00 0.00 0.00 4.11 +0.23 27 0 1,130 0
29SEP26 29.00 P 0.00 0.00 0.00 5.05 +0.25 0 0 1,260 0
29SEP26 30.00 P 0.00 0.00 0.00 6.09 +0.25 26 0 1,953 0
29SEP26 31.00 P 0.00 0.00 0.00 6.99 +0.25 0 0 674 0
29SEP26 32.00 P 0.00 0.00 0.00 7.86 +0.19 0 0 191 0
29SEP26 33.00 P 0.00 0.00 0.00 8.90 +0.17 0 0 205 0
29SEP26 34.00 P 0.00 0.00 0.00 9.88 +0.24 0 0 180 0
29SEP26 35.00 P 0.00 0.00 0.00 11.07 +0.46 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 11.84 +0.26 0 0 85 0
29SEP26 37.00 P 0.00 0.00 0.00 12.83 +0.22 0 0 150 0
29SEP26 38.00 P 0.00 0.00 0.00 13.84 +0.22 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.84 +0.22 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.82 +0.12 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 16.85 +0.24 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.88 +0.27 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.86 +0.17 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.88 +0.27 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.83 +0.15 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.83 +0.24 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.83 +0.25 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.83 +0.25 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.83 +0.25 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.83 +0.14 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.35 +0.25 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.82 +0.14 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.32 +0.24 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 35.83 +0.25 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 38.30 +0.23 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 66 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 59 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 46 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 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 32 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 30 0 150 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 0.00 31 0 572 0
29OCT26 19.50 P 0.00 0.00 0.00 0.06 0.00 30 0 617 0
29OCT26 20.00 P 0.12 0.12 0.10 0.09 0.00 30 135 971 +100
29OCT26 21.00 P 0.24 0.26 0.20 0.20 +0.01 29 234 2,169 +50
29OCT26 22.00 P 0.39 0.48 0.39 0.42 +0.03 30 31 1,997 +31
29OCT26 23.00 P 0.78 0.94 0.70 0.73 +0.04 29 65 1,091 -38
29OCT26 24.00 P 1.37 1.45 1.14 1.19 +0.08 29 187 628 +76
29OCT26 25.00 P 1.96 1.96 1.94 1.79 +0.13 29 46 1,734 0
29OCT26 26.00 P 2.57 2.57 2.57 2.58 +0.22 31 15 380 0
29OCT26 27.00 P 0.00 0.00 0.00 3.35 +0.17 30 0 120 0
29OCT26 28.00 P 0.00 0.00 0.00 4.27 +0.24 33 0 230 0
29OCT26 29.00 P 0.00 0.00 0.00 5.11 +0.19 26 0 30 0
29OCT26 30.00 P 0.00 0.00 0.00 6.14 +0.30 33 0 315 0
29OCT26 31.00 P 0.00 0.00 0.00 7.12 +0.36 35 0 150 0
29OCT26 32.00 P 0.00 0.00 0.00 8.03 +0.34 0 0 190 0
29OCT26 33.00 P 0.00 0.00 0.00 8.96 +0.23 0 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 9.94 +0.30 0 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 11.07 +0.42 0 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 11.93 +0.24 0 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 12.91 +0.23 0 0 65 0
29OCT26 38.00 P 0.00 0.00 0.00 13.98 +0.34 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 14.91 +0.28 0 0 15 0
29OCT26 40.00 P 0.00 0.00 0.00 15.88 +0.18 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 16.88 +0.25 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 17.90 +0.27 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 18.89 +0.20 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 19.90 +0.27 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 20.98 +0.30 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 21.87 +0.22 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 22.90 +0.25 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 23.94 +0.29 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 24.97 +0.33 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 25.87 +0.18 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.36 +0.24 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 30.93 +0.25 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 33.45 +0.34 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 35.95 +0.34 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 38.40 +0.29 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 76 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 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 58 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 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 41 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 31 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 +0.01 31 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 30 0 187 0
27NOV26 19.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 325 0
27NOV26 19.50 P 0.14 0.14 0.14 0.13 +0.01 30 192 532 +192
27NOV26 20.00 P 0.20 0.20 0.20 0.19 +0.02 30 110 6,944 +10
27NOV26 21.00 P 0.00 0.00 0.00 0.36 +0.04 30 0 812 0
27NOV26 22.00 P 0.58 0.58 0.58 0.60 +0.05 29 250 2,436 +250
27NOV26 23.00 P 0.98 1.11 0.92 0.94 +0.06 29 133 850 +16
27NOV26 24.00 P 0.00 0.00 0.00 1.41 +0.10 29 0 291 0
27NOV26 25.00 P 2.15 2.15 1.97 2.03 +0.16 30 150 587 +150
27NOV26 26.00 P 2.82 2.82 2.77 2.71 +0.15 30 60 183 +30
27NOV26 27.00 P 0.00 0.00 0.00 3.38 +0.03 27 0 229 0
27NOV26 28.00 P 0.00 0.00 0.00 4.44 +0.29 34 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.31 +0.34 34 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.14 +0.26 29 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.12 +0.31 30 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.05 +0.28 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.99 +0.26 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.96 +0.28 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.07 +0.41 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.94 +0.25 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.95 +0.25 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.98 +0.34 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 14.91 +0.24 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 15.94 +0.24 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 16.93 +0.29 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 17.94 +0.30 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 18.94 +0.25 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 19.90 +0.27 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 20.98 +0.30 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 21.93 +0.23 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 22.93 +0.28 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 23.94 +0.29 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 24.97 +0.33 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 25.92 +0.23 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.42 +0.30 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 30.93 +0.25 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 33.45 +0.32 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 35.95 +0.34 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.40 +0.29 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 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 62 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 50 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 0.01 0.01 0.01 0.01 0.00 38 100 737 +100
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 404 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 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 29 0 644 0
30DEC26 17.50 P 0.08 0.08 0.08 0.05 +0.01 30 1 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 0.00 29 0 435 0
30DEC26 18.50 P 0.15 0.15 0.15 0.10 0.00 29 9 813 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 +0.02 29 0 625 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 +0.01 29 0 742 0
30DEC26 20.00 P 0.32 0.32 0.32 0.28 +0.02 29 40 5,874 0
30DEC26 21.00 P 0.51 0.51 0.51 0.46 +0.03 29 10 2,059 +10
30DEC26 22.00 P 0.00 0.00 0.00 0.75 +0.07 29 0 1,512 0
30DEC26 23.00 P 0.00 0.00 0.00 1.12 +0.09 29 0 1,550 0
30DEC26 24.00 P 1.59 1.59 1.59 1.59 +0.11 29 2 1,283 +2
30DEC26 25.00 P 2.25 2.25 2.15 2.21 +0.18 29 19 1,816 +3
30DEC26 26.00 P 0.00 0.00 0.00 2.92 +0.19 30 0 964 0
30DEC26 27.00 P 0.00 0.00 0.00 3.58 +0.07 29 0 406 0
30DEC26 28.00 P 0.00 0.00 0.00 4.52 +0.27 32 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 5.44 +0.33 34 0 680 0
30DEC26 30.00 P 6.39 6.39 6.36 6.29 +0.31 33 90 434 -60
30DEC26 31.00 P 7.31 7.31 7.24 7.28 +0.46 36 120 271 -11
30DEC26 32.00 P 0.00 0.00 0.00 8.06 +0.23 0 0 90 0
30DEC26 33.00 P 9.20 9.20 9.18 9.15 +0.39 35 30 270 0
30DEC26 34.00 P 0.00 0.00 0.00 9.97 +0.26 0 0 90 0
30DEC26 35.00 P 11.09 11.09 11.09 11.07 +0.39 0 30 90 0
30DEC26 36.00 P 12.07 12.07 12.07 11.95 +0.26 0 15 16 +15
30DEC26 37.00 P 13.06 13.07 13.06 13.01 +0.31 0 30 30 +30
30DEC26 38.00 P 14.06 14.06 14.06 13.98 +0.34 0 15 15 +15
30DEC26 39.00 P 0.00 0.00 0.00 14.94 +0.27 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.94 +0.24 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.94 +0.30 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.95 +0.31 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.94 +0.25 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.90 +0.26 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.98 +0.30 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 21.93 +0.23 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.93 +0.28 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.94 +0.29 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.97 +0.33 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 25.93 +0.24 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.42 +0.29 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 30.93 +0.25 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.45 +0.32 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 35.95 +0.32 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.40 +0.28 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 50 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 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 14.00 P 0.00 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 29 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.06 0.00 29 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 0.00 29 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.11 0.00 29 0 30 0
30MAR27 17.50 P 0.18 0.18 0.18 0.15 0.00 29 1 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.20 0.00 29 0 749 0
30MAR27 18.50 P 0.00 0.00 0.00 0.26 0.00 29 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.34 +0.02 29 0 2,615 0
30MAR27 19.50 P 0.00 0.00 0.00 0.43 +0.03 29 0 224 0
30MAR27 20.00 P 0.00 0.00 0.00 0.52 +0.02 29 0 589 0
30MAR27 21.00 P 0.00 0.00 0.00 0.77 +0.04 28 0 389 0
30MAR27 22.00 P 1.11 1.11 1.11 1.11 +0.06 29 49 1,737 -49
30MAR27 23.00 P 0.00 0.00 0.00 1.53 +0.10 29 0 4,302 0
30MAR27 24.00 P 1.98 1.98 1.98 2.05 +0.15 29 2 478 0
30MAR27 25.00 P 0.00 0.00 0.00 2.66 +0.22 30 0 1,458 0
30MAR27 26.00 P 0.00 0.00 0.00 3.30 +0.19 30 0 6,872 0
30MAR27 27.00 P 0.00 0.00 0.00 4.04 +0.34 30 0 8,265 0
30MAR27 28.00 P 0.00 0.00 0.00 4.83 +0.13 31 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.62 +0.24 31 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.50 +0.28 32 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.38 +0.27 32 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.29 +0.31 32 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.21 +0.30 32 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.15 +0.30 32 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.10 +0.31 30 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 12.01 +0.27 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.01 +0.31 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.98 +0.30 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.94 +0.27 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.94 +0.24 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.94 +0.30 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 17.95 +0.31 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.94 +0.25 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.90 +0.26 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 20.98 +0.30 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.93 +0.23 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.93 +0.28 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 23.94 +0.29 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 24.97 +0.33 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 25.93 +0.24 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.42 +0.29 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 30.93 +0.25 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.45 +0.32 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 35.95 +0.32 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.40 +0.28 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 41 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 32 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 0.00 31 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.07 0.00 31 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.09 0.00 30 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.13 +0.01 31 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.16 0.00 30 0 132 0
29JUN27 16.50 P 0.00 0.00 0.00 0.21 0.00 30 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.27 +0.01 31 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.34 +0.01 30 0 85 0
29JUN27 18.00 P 0.45 0.45 0.45 0.42 +0.01 31 1 169 0
29JUN27 18.50 P 0.58 0.58 0.58 0.52 +0.02 31 10 184 +10
29JUN27 19.00 P 0.00 0.00 0.00 0.62 +0.02 31 0 335 0
29JUN27 19.50 P 0.00 0.00 0.00 0.75 +0.04 31 0 346 0
29JUN27 20.00 P 0.92 0.92 0.92 0.88 +0.05 31 2 185 0
29JUN27 21.00 P 0.00 0.00 0.00 1.21 +0.07 31 0 140 0
29JUN27 22.00 P 1.66 1.66 1.58 1.58 +0.07 31 4 175 +4
29JUN27 23.00 P 2.07 2.07 2.07 2.05 +0.08 31 1 110 +1
29JUN27 24.00 P 0.00 0.00 0.00 2.56 +0.07 31 2 229 0
29JUN27 25.00 P 0.00 0.00 0.00 3.14 +0.07 31 0 66 0
29JUN27 26.00 P 0.00 0.00 0.00 3.79 +0.10 32 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 4.47 +0.11 32 0 42 0
29JUN27 28.00 P 0.00 0.00 0.00 5.22 +0.12 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.01 +0.13 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.84 +0.14 33 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.71 +0.15 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.61 +0.16 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.55 +0.17 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.50 +0.21 37 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.44 +0.24 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.36 +0.25 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.30 +0.26 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.23 +0.25 38 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 15.18 +0.27 38 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.13 +0.27 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.08 +0.28 35 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.04 +0.28 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.99 +0.30 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 19.95 +0.24 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.98 +0.30 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 21.93 +0.23 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 22.93 +0.26 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 23.94 +0.27 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 24.97 +0.33 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 25.93 +0.24 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.42 +0.29 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 30.93 +0.25 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.45 +0.32 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 35.95 +0.32 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.41 +0.29 0 0 0 0
TOTAL PUT 5,042 179,395 +2,045
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 14.350
28AUG26 8.75 C 0.00 0.00 0.00 5.60 +0.48 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.35 +0.48 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.10 +0.48 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.85 +0.48 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.60 +0.50 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.35 +0.48 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.85 +0.48 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.35 +0.48 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.85 +0.56 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.35 +0.56 0 0 73 0
28AUG26 12.50 C 0.00 0.00 0.00 1.85 +0.55 0 0 90 0
28AUG26 13.00 C 0.00 0.00 0.00 1.35 +0.50 0 0 142 0
28AUG26 13.50 C 0.00 0.00 0.00 0.86 +0.43 47 0 628 0
28AUG26 14.00 C 0.30 0.48 0.18 0.40 +0.23 40 110 509 +4
28AUG26 14.50 C 0.08 0.13 0.06 0.12 +0.07 43 136 462 -13
28AUG26 15.00 C 0.02 0.03 0.02 0.03 +0.02 49 78 346 -10
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 189 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 440 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 95 0 179 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 112 0 53 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 128 0 236 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 143 0 58 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 157 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 171 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 184 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 197 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 222 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 245 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 5.86 +0.53 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.61 +0.49 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.36 +0.49 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.12 +0.50 69 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.87 +0.50 64 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.62 +0.52 60 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.37 +0.50 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.87 +0.50 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.37 +0.50 40 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 2.87 +0.55 32 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 2.38 +0.53 35 0 761 0
29SEP26 12.50 C 0.00 0.00 0.00 1.91 +0.49 36 0 258 0
29SEP26 13.00 C 0.00 0.00 0.00 1.47 +0.44 36 0 307 0
29SEP26 13.50 C 0.00 0.00 0.00 1.06 +0.32 34 0 518 0
29SEP26 14.00 C 0.64 0.70 0.64 0.74 +0.25 35 8 462 +5
29SEP26 14.50 C 0.42 0.48 0.42 0.50 +0.19 35 4 451 0
29SEP26 15.00 C 0.21 0.34 0.20 0.32 +0.13 35 151 1,186 +33
29SEP26 15.50 C 0.16 0.22 0.13 0.20 +0.09 36 82 683 +54
29SEP26 16.00 C 0.11 0.14 0.11 0.12 +0.06 36 43 278 +10
29SEP26 16.50 C 0.06 0.06 0.06 0.07 +0.03 36 2 522 0
29SEP26 17.00 C 0.05 0.05 0.05 0.04 +0.02 37 10 418 +10
29SEP26 17.50 C 0.03 0.03 0.03 0.02 +0.01 36 55 298 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 556 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 97 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 5.61 +0.49 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.36 +0.49 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.12 +0.50 57 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.87 +0.50 53 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.62 +0.52 50 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.37 +0.50 47 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.87 +0.50 40 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.37 +0.50 34 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.88 +0.53 35 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 2.39 +0.49 32 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 1.94 +0.43 32 0 82 0
29OCT26 13.00 C 0.00 0.00 0.00 1.54 +0.34 33 0 187 0
29OCT26 13.50 C 0.92 1.25 0.92 1.20 +0.29 34 133 474 -13
29OCT26 14.00 C 0.00 0.00 0.00 0.92 +0.25 34 0 283 0
29OCT26 14.50 C 0.70 0.70 0.70 0.70 +0.21 35 15 424 +15
29OCT26 15.00 C 0.51 0.56 0.51 0.51 +0.16 35 16 119 -1
29OCT26 15.50 C 0.39 0.41 0.39 0.37 +0.12 35 45 207 +44
29OCT26 16.00 C 0.29 0.29 0.29 0.27 +0.10 35 5 117 -5
29OCT26 16.50 C 0.21 0.21 0.21 0.19 +0.07 35 15 180 0
29OCT26 17.00 C 0.00 0.00 0.00 0.13 +0.05 35 0 125 0
29OCT26 17.50 C 0.00 0.00 0.00 0.09 +0.04 36 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 5.12 +0.50 50 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.87 +0.50 47 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.63 +0.53 49 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.37 +0.50 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.87 +0.50 35 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.38 +0.50 35 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.90 +0.47 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.43 +0.45 32 0 15 0
27NOV26 12.50 C 1.77 1.78 1.77 2.02 +0.40 33 30 420 0
27NOV26 13.00 C 0.00 0.00 0.00 1.66 +0.31 33 0 309 0
27NOV26 13.50 C 0.00 0.00 0.00 1.35 +0.28 33 0 491 0
27NOV26 14.00 C 0.00 0.00 0.00 1.10 +0.26 34 0 610 0
27NOV26 14.50 C 0.80 0.80 0.80 0.87 +0.22 34 15 71 0
27NOV26 15.00 C 0.67 0.67 0.67 0.68 +0.18 34 14 55 0
27NOV26 15.50 C 0.00 0.00 0.00 0.52 +0.14 34 0 47 0
27NOV26 16.00 C 0.43 0.43 0.43 0.41 +0.13 35 2 29 +2
27NOV26 16.50 C 0.00 0.00 0.00 0.31 +0.10 35 0 38 0
27NOV26 17.00 C 0.20 0.20 0.20 0.23 +0.08 35 10 46 +10
27NOV26 17.50 C 0.20 0.20 0.20 0.17 +0.06 35 5 75 0
27NOV26 18.00 C 0.14 0.14 0.14 0.13 +0.05 35 48 48 +48
27NOV26 18.50 C 0.00 0.00 0.00 0.09 +0.03 35 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 5.86 +0.53 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.61 +0.49 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.36 +0.49 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.12 +0.50 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.87 +0.50 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.63 +0.53 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.37 +0.50 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.87 +0.49 31 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.40 +0.47 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.96 +0.44 35 0 30 0
30DEC26 12.00 C 2.33 2.33 2.33 2.48 +0.40 31 15 182 +15
30DEC26 12.50 C 0.00 0.00 0.00 2.22 +0.47 36 0 703 0
30DEC26 13.00 C 0.00 0.00 0.00 1.79 +0.30 33 0 197 0
30DEC26 13.50 C 1.56 1.56 1.56 1.54 +0.34 34 7 200 0
30DEC26 14.00 C 0.00 0.00 0.00 1.25 +0.25 34 0 271 0
30DEC26 14.50 C 1.05 1.05 1.05 1.02 +0.21 33 5 247 -5
30DEC26 15.00 C 0.70 0.86 0.70 0.83 +0.19 34 30 748 +30
30DEC26 15.50 C 0.55 0.55 0.55 0.67 +0.16 34 6 284 +6
30DEC26 16.00 C 0.00 0.00 0.00 0.54 +0.14 34 0 148 0
30DEC26 16.50 C 0.00 0.00 0.00 0.42 +0.11 34 0 67 0
30DEC26 17.00 C 0.00 0.00 0.00 0.35 +0.11 35 0 170 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 +0.09 35 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.21 +0.07 35 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 +0.05 34 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 +0.05 35 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 +0.04 35 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.88 +0.54 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.61 +0.49 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.37 +0.49 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.15 +0.50 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.91 +0.48 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.69 +0.48 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.42 +0.43 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.04 +0.46 37 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 3.62 +0.44 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.24 +0.44 36 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.82 +0.36 34 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 2.48 +0.37 33 0 173 0
30MAR27 13.00 C 0.00 0.00 0.00 2.17 +0.29 33 0 328 0
30MAR27 13.50 C 0.00 0.00 0.00 1.90 +0.28 34 0 82 0
30MAR27 14.00 C 1.46 1.46 1.46 1.66 +0.26 34 15 195 0
30MAR27 14.50 C 0.00 0.00 0.00 1.44 +0.24 34 0 281 0
30MAR27 15.00 C 0.00 0.00 0.00 1.23 +0.21 34 0 118 0
30MAR27 15.50 C 0.00 0.00 0.00 1.04 +0.17 34 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.90 +0.17 34 0 157 0
30MAR27 16.50 C 0.00 0.00 0.00 0.77 +0.15 34 0 307 0
30MAR27 17.00 C 0.68 0.68 0.68 0.64 +0.12 34 1 138 0
30MAR27 17.50 C 0.00 0.00 0.00 0.55 +0.12 34 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.47 +0.11 34 0 243 0
30MAR27 18.50 C 0.00 0.00 0.00 0.40 +0.10 35 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.34 +0.09 35 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.28 +0.07 35 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.24 +0.07 35 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.16 +0.04 34 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 +0.03 34 0 98 0
29JUN27 8.75 C 0.00 0.00 0.00 5.75 +0.62 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.54 +0.51 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.31 +0.47 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.10 +0.51 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.87 +0.47 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.66 +0.46 37 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 4.27 +0.47 37 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 3.88 +0.45 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.49 +0.41 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.12 +0.34 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.80 +0.32 34 0 75 0
29JUN27 13.00 C 0.00 0.00 0.00 2.50 +0.29 34 0 275 0
29JUN27 13.50 C 0.00 0.00 0.00 2.21 +0.25 34 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.97 +0.20 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.75 +0.19 34 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 1.55 +0.17 34 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 1.38 +0.17 34 0 50 0
29JUN27 16.00 C 0.00 0.00 0.00 1.23 +0.16 34 0 12 0
29JUN27 16.50 C 0.00 0.00 0.00 1.08 +0.15 34 0 16 0
29JUN27 17.00 C 0.00 0.00 0.00 0.95 +0.13 34 0 24 0
29JUN27 17.50 C 0.00 0.00 0.00 0.85 +0.13 35 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.75 +0.15 35 0 586 0
29JUN27 18.50 C 0.00 0.00 0.00 0.68 +0.15 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.60 +0.13 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.52 +0.11 35 0 61 0
29JUN27 20.00 C 0.00 0.00 0.00 0.46 +0.10 35 0 310 0
29JUN27 21.00 C 0.00 0.00 0.00 0.35 +0.08 35 0 222 0
TOTAL CALL 1,111 25,392 +239
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 266 0 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 238 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 224 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 196 0 120 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 170 0 318 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 145 0 168 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 121 0 360 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 426 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 -0.02 73 0 300 0
28AUG26 13.50 P 0.05 0.08 0.05 0.01 -0.11 49 77 377 -13
28AUG26 14.00 P 0.11 0.11 0.07 0.07 -0.29 47 11 219 +4
28AUG26 14.50 P 0.00 0.00 0.00 0.28 -0.45 46 0 155 0
28AUG26 15.00 P 0.00 0.00 0.00 0.69 -0.53 54 0 153 0
28AUG26 15.50 P 0.00 0.00 0.00 1.15 -0.56 0 0 117 0
28AUG26 16.00 P 0.00 0.00 0.00 1.65 -0.56 0 0 169 0
28AUG26 16.50 P 0.00 0.00 0.00 2.15 -0.56 0 0 185 0
28AUG26 17.00 P 0.00 0.00 0.00 2.65 -0.56 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.20 -0.51 172 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.71 -0.50 198 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.20 -0.51 208 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.68 -0.53 205 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.18 -0.53 220 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.68 -0.53 235 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.69 -0.52 275 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.69 -0.52 301 0 0 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 70 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 155 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 329 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 193 0
29SEP26 11.00 P 0.03 0.03 0.03 0.01 -0.01 39 2 495 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.03 37 0 1,114 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.06 37 0 1,275 0
29SEP26 12.50 P 0.14 0.14 0.11 0.11 -0.09 37 6 399 +2
29SEP26 13.00 P 0.25 0.25 0.20 0.20 -0.15 37 41 527 -1
29SEP26 13.50 P 0.52 0.52 0.33 0.35 -0.21 37 137 465 +22
29SEP26 14.00 P 0.66 0.74 0.54 0.57 -0.27 37 35 541 +5
29SEP26 14.50 P 0.00 0.00 0.00 0.85 -0.33 38 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 1.17 -0.43 37 0 666 0
29SEP26 15.50 P 0.00 0.00 0.00 1.54 -0.49 36 0 742 0
29SEP26 16.00 P 1.93 1.93 1.93 1.96 -0.52 36 15 60 -6
29SEP26 16.50 P 0.00 0.00 0.00 2.41 -0.51 36 0 141 0
29SEP26 17.00 P 0.00 0.00 0.00 2.97 -0.45 49 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 3.46 -0.44 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.96 -0.43 58 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.45 -0.45 62 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.91 -0.48 60 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.41 -0.48 64 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.90 -0.49 65 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.92 -0.47 77 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.93 -0.44 86 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 153 0
29OCT26 11.00 P 0.00 0.00 0.00 0.04 -0.03 37 0 181 0
29OCT26 11.50 P 0.00 0.00 0.00 0.07 -0.06 35 0 39 0
29OCT26 12.00 P 0.00 0.00 0.00 0.13 -0.10 35 0 124 0
29OCT26 12.50 P 0.00 0.00 0.00 0.22 -0.13 35 0 157 0
29OCT26 13.00 P 0.38 0.38 0.34 0.36 -0.16 36 17 502 -15
29OCT26 13.50 P 0.00 0.00 0.00 0.54 -0.20 36 0 486 0
29OCT26 14.00 P 0.74 0.74 0.71 0.74 -0.27 35 15 172 +11
29OCT26 14.50 P 0.00 0.00 0.00 1.03 -0.31 36 0 73 0
29OCT26 15.00 P 0.00 0.00 0.00 1.37 -0.37 37 0 15 0
29OCT26 15.50 P 1.82 1.82 1.80 1.74 -0.40 38 30 30 +15
29OCT26 16.00 P 0.00 0.00 0.00 2.14 -0.39 38 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 2.53 -0.45 37 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 3.03 -0.42 41 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.46 -0.46 40 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.98 -0.43 46 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.45 -0.45 47 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 1 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 60 0
27NOV26 10.50 P 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.08 -0.05 36 0 1 0
27NOV26 11.50 P 0.00 0.00 0.00 0.13 -0.08 35 0 85 0
27NOV26 12.00 P 0.00 0.00 0.00 0.22 -0.10 35 0 49 0
27NOV26 12.50 P 0.00 0.00 0.00 0.33 -0.14 35 0 84 0
27NOV26 13.00 P 0.00 0.00 0.00 0.49 -0.16 35 0 150 0
27NOV26 13.50 P 0.78 0.78 0.78 0.67 -0.21 35 15 69 +15
27NOV26 14.00 P 1.02 1.03 1.02 0.90 -0.25 35 30 103 +15
27NOV26 14.50 P 1.12 1.19 1.12 1.17 -0.29 35 25 89 +15
27NOV26 15.00 P 0.00 0.00 0.00 1.50 -0.35 36 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 1.85 -0.39 36 0 15 0
27NOV26 16.00 P 2.33 2.33 2.31 2.24 -0.38 37 30 30 +30
27NOV26 16.50 P 0.00 0.00 0.00 2.65 -0.40 37 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 3.08 -0.42 38 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.52 -0.45 38 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.02 -0.41 42 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.46 -0.46 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 61 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 -0.02 33 0 79 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 -0.02 35 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 18 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 -0.04 35 0 373 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.06 35 0 288 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 -0.09 35 0 637 0
30DEC26 12.00 P 0.31 0.31 0.31 0.30 -0.12 35 1 283 0
30DEC26 12.50 P 0.00 0.00 0.00 0.43 -0.15 35 0 260 0
30DEC26 13.00 P 0.00 0.00 0.00 0.60 -0.17 35 0 652 0
30DEC26 13.50 P 0.00 0.00 0.00 0.81 -0.18 35 0 655 0
30DEC26 14.00 P 0.99 0.99 0.99 1.05 -0.21 35 15 209 -15
30DEC26 14.50 P 1.28 1.28 1.28 1.33 -0.24 35 7 191 +7
30DEC26 15.00 P 1.56 1.57 1.55 1.62 -0.34 35 46 109 +31
30DEC26 15.50 P 1.90 1.90 1.90 1.97 -0.34 35 1 102 -1
30DEC26 16.00 P 0.00 0.00 0.00 2.28 -0.44 34 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 2.72 -0.40 36 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 3.08 -0.49 34 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 3.52 -0.49 34 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 4.02 -0.45 37 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 4.49 -0.45 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.96 -0.46 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.42 -0.49 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.99 -0.41 46 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.97 -0.42 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.93 -0.49 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 -0.02 35 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 -0.03 34 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 -0.03 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.09 -0.03 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 -0.04 35 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 -0.06 34 0 239 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 -0.07 35 0 223 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 -0.10 34 0 164 0
30MAR27 11.50 P 0.45 0.45 0.45 0.39 -0.12 34 15 190 +15
30MAR27 12.00 P 0.00 0.00 0.00 0.53 -0.13 35 0 195 0
30MAR27 12.50 P 0.00 0.00 0.00 0.70 -0.13 35 0 671 0
30MAR27 13.00 P 0.00 0.00 0.00 0.89 -0.16 35 0 197 0
30MAR27 13.50 P 0.00 0.00 0.00 1.09 -0.19 34 0 241 0
30MAR27 14.00 P 1.43 1.50 1.43 1.32 -0.24 34 30 137 +10
30MAR27 14.50 P 0.00 0.00 0.00 1.60 -0.25 34 0 175 0
30MAR27 15.00 P 2.02 2.02 2.02 1.89 -0.32 34 15 90 +15
30MAR27 15.50 P 2.17 2.17 2.17 2.24 -0.32 35 1 99 -1
30MAR27 16.00 P 0.00 0.00 0.00 2.59 -0.34 35 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 2.98 -0.35 36 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.36 -0.38 35 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 3.79 -0.36 36 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 4.20 -0.38 36 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 4.63 -0.41 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.04 -0.45 35 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 5.48 -0.47 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.99 -0.43 37 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 6.97 -0.42 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.93 -0.49 41 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.10 -0.03 35 0 131 0
29JUN27 9.00 P 0.00 0.00 0.00 0.12 -0.04 35 0 107 0
29JUN27 9.25 P 0.00 0.00 0.00 0.14 -0.05 35 0 75 0
29JUN27 9.50 P 0.00 0.00 0.00 0.17 -0.06 35 0 41 0
29JUN27 9.75 P 0.00 0.00 0.00 0.21 -0.06 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.25 -0.08 35 0 41 0
29JUN27 10.50 P 0.43 0.43 0.43 0.34 -0.10 35 5 149 +5
29JUN27 11.00 P 0.00 0.00 0.00 0.45 -0.12 35 0 88 0
29JUN27 11.50 P 0.00 0.00 0.00 0.59 -0.15 35 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 0.76 -0.15 35 0 104 0
29JUN27 12.50 P 0.98 0.98 0.98 0.94 -0.16 35 1 308 +1
29JUN27 13.00 P 0.00 0.00 0.00 1.15 -0.18 35 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 1.38 -0.17 35 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 1.64 -0.18 36 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 1.92 -0.20 36 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 2.22 -0.25 36 0 10 0
29JUN27 15.50 P 2.46 2.46 2.46 2.52 -0.28 36 11 11 +9
29JUN27 16.00 P 2.79 2.79 2.79 2.86 -0.33 36 9 9 +9
29JUN27 16.50 P 0.00 0.00 0.00 3.23 -0.33 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.60 -0.35 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.01 -0.35 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.40 -0.37 37 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 4.82 -0.37 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.24 -0.38 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.67 -0.40 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.09 -0.43 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.97 -0.48 36 0 0 0
TOTAL PUT 643 23,084 +184
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$ 17.550
28AUG26 9.25 C 0.00 0.00 0.00 8.30 +0.06 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 8.05 +0.06 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 7.80 +0.06 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 7.55 +0.06 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 7.05 +0.06 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.55 +0.06 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.05 +0.06 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.55 +0.06 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.05 +0.06 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.55 +0.06 0 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 4.05 +0.06 0 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 3.55 +0.06 0 0 78 0
28AUG26 14.50 C 2.60 3.07 2.60 3.05 +0.06 0 55 218 -21
28AUG26 15.00 C 0.00 0.00 0.00 2.55 +0.06 0 0 83 0
28AUG26 15.50 C 1.80 1.80 1.80 2.05 0.00 0 4 135 0
28AUG26 16.00 C 1.20 1.20 1.20 1.55 +0.05 0 4 928 0
28AUG26 16.50 C 0.00 0.00 0.00 1.05 +0.05 0 0 147 0
28AUG26 17.00 C 0.45 0.48 0.45 0.57 +0.03 32 12 63 0
28AUG26 17.50 C 0.14 0.14 0.14 0.20 0.00 33 15 106 -15
28AUG26 18.00 C 0.03 0.03 0.03 0.04 -0.01 34 5 56 -5
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 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 0.00 161 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.80 +0.05 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.57 +0.06 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.30 +0.05 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.05 +0.05 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.80 +0.05 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.55 +0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.07 +0.08 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.56 +0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.08 +0.08 61 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.58 +0.08 54 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.08 +0.06 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.57 +0.05 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.08 +0.05 0 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 3.58 +0.05 0 0 158 0
29SEP26 14.50 C 0.00 0.00 0.00 3.09 +0.04 32 0 134 0
29SEP26 15.00 C 2.53 2.55 2.53 2.67 +0.13 43 150 259 -50
29SEP26 15.50 C 2.06 2.06 2.06 2.12 +0.05 29 2 89 0
29SEP26 16.00 C 0.00 0.00 0.00 1.67 +0.05 29 0 195 0
29SEP26 16.50 C 0.00 0.00 0.00 1.26 +0.04 29 0 176 0
29SEP26 17.00 C 0.00 0.00 0.00 0.91 +0.06 29 0 137 0
29SEP26 17.50 C 0.00 0.00 0.00 0.65 +0.07 31 0 73 0
29SEP26 18.00 C 0.39 0.44 0.38 0.42 +0.03 30 124 389 +80
29SEP26 18.50 C 0.26 0.26 0.26 0.26 +0.02 30 10 65 0
29SEP26 19.00 C 0.18 0.18 0.18 0.15 +0.01 30 5 35 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 105 0
29SEP26 20.00 C 0.10 0.10 0.10 0.05 +0.01 31 2 98 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 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 52 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 8.32 +0.05 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 8.07 +0.07 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.82 +0.06 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.57 +0.06 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.07 +0.08 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.57 +0.05 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.08 +0.08 53 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.58 +0.08 47 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.08 +0.06 42 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.58 +0.06 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.09 +0.06 38 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 3.60 +0.07 37 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 3.09 +0.04 29 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 2.67 +0.12 37 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 2.16 +0.07 30 0 13 0
29OCT26 16.00 C 0.00 0.00 0.00 1.73 +0.06 29 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 1.36 +0.10 30 0 23 0
29OCT26 17.00 C 0.89 1.05 0.89 1.04 +0.08 30 7 75 0
29OCT26 17.50 C 0.00 0.00 0.00 0.80 +0.06 30 0 27 0
29OCT26 18.00 C 0.58 0.60 0.58 0.58 +0.05 30 125 449 +100
29OCT26 18.50 C 0.46 0.46 0.46 0.42 +0.04 30 30 54 +30
29OCT26 19.00 C 0.35 0.36 0.35 0.30 +0.04 30 33 67 +33
29OCT26 19.50 C 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
29OCT26 20.00 C 0.21 0.21 0.21 0.14 +0.02 30 19 19 +18
29OCT26 21.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 7.07 +0.06 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.57 +0.05 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 6.08 +0.06 47 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.58 +0.05 42 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.08 +0.06 37 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.58 +0.06 31 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.09 +0.06 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.60 +0.07 33 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.09 +0.03 25 0 34 0
27NOV26 15.00 C 0.00 0.00 0.00 2.67 +0.07 32 0 36 0
27NOV26 15.50 C 2.26 2.26 2.26 2.16 +0.04 26 2 21 +2
27NOV26 16.00 C 0.00 0.00 0.00 1.83 +0.03 30 0 27 0
27NOV26 16.50 C 0.00 0.00 0.00 1.49 +0.06 30 0 27 0
27NOV26 17.00 C 0.00 0.00 0.00 1.21 +0.06 30 0 7 0
27NOV26 17.50 C 0.00 0.00 0.00 0.98 +0.05 31 0 33 0
27NOV26 18.00 C 0.00 0.00 0.00 0.77 +0.03 30 0 92 0
27NOV26 18.50 C 0.00 0.00 0.00 0.60 0.00 30 0 45 0
27NOV26 19.00 C 0.45 0.45 0.45 0.46 -0.01 30 7 25 +2
27NOV26 19.50 C 0.00 0.00 0.00 0.34 -0.02 30 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 0.26 -0.01 30 0 16 0
27NOV26 21.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 60 0
27NOV26 22.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 8.32 +0.05 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 8.07 +0.06 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.82 +0.06 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.57 +0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.07 +0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.57 +0.05 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.08 +0.06 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.58 +0.05 38 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 5.08 +0.06 34 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 4.58 +0.06 29 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 4.09 +0.06 30 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 3.60 +0.06 29 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 3.13 +0.04 29 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 2.69 +0.04 29 0 261 0
30DEC26 15.50 C 0.00 0.00 0.00 2.29 +0.04 29 0 28 0
30DEC26 16.00 C 0.00 0.00 0.00 1.93 +0.03 29 0 232 0
30DEC26 16.50 C 1.61 1.61 1.61 1.62 +0.03 29 15 21 +10
30DEC26 17.00 C 0.00 0.00 0.00 1.34 +0.06 29 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 1.07 -0.02 28 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.89 0.00 29 0 100 0
30DEC26 18.50 C 0.00 0.00 0.00 0.74 0.00 29 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.60 +0.01 30 0 63 0
30DEC26 19.50 C 0.00 0.00 0.00 0.48 +0.01 30 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.38 +0.01 30 0 52 0
30DEC26 21.00 C 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 0.00 29 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 0.00 30 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 8.32 +0.05 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 8.07 +0.06 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.82 +0.06 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.57 +0.06 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.07 +0.06 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.57 +0.05 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.08 +0.06 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.58 +0.05 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.08 +0.05 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.61 +0.03 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.14 -0.02 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.76 +0.02 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.38 +0.01 31 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 3.02 +0.03 31 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.64 +0.06 30 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 2.33 +0.05 30 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 2.05 +0.06 30 0 122 0
30MAR27 17.00 C 0.00 0.00 0.00 1.79 +0.05 30 0 117 0
30MAR27 17.50 C 0.00 0.00 0.00 1.56 +0.04 30 0 509 0
30MAR27 18.00 C 0.00 0.00 0.00 1.35 +0.07 30 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 1.18 +0.06 30 0 38 0
30MAR27 19.00 C 0.00 0.00 0.00 1.03 +0.05 30 0 16 0
30MAR27 19.50 C 0.97 0.97 0.97 0.89 +0.04 30 15 15 +1
30MAR27 20.00 C 0.00 0.00 0.00 0.76 +0.03 30 0 192 0
30MAR27 21.00 C 0.00 0.00 0.00 0.54 +0.02 30 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.39 +0.02 30 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 0.27 +0.02 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 8.32 +0.05 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 8.07 +0.06 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.82 +0.06 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.57 +0.06 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.07 +0.06 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.58 +0.04 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.08 +0.01 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.63 +0.01 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.18 +0.01 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.75 0.00 30 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 4.37 +0.03 31 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 3.98 +0.01 30 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 3.60 +0.04 30 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 3.28 +0.05 30 0 31 0
29JUN27 15.50 C 0.00 0.00 0.00 2.99 -0.03 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.70 -0.03 30 0 23 0
29JUN27 16.50 C 0.00 0.00 0.00 2.43 -0.04 30 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 2.19 +0.04 30 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.97 +0.03 31 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.77 +0.03 31 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.59 +0.03 31 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 1.46 +0.07 32 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 1.32 +0.06 32 0 35 0
29JUN27 20.00 C 0.00 0.00 0.00 1.17 +0.05 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.94 +0.01 32 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.73 +0.01 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.57 +0.01 32 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.44 0.00 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.34 0.00 32 0 1 0
TOTAL CALL 641 8,950 +185
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 250 0 10 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 227 0 35 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 206 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 185 0 204 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 164 0 393 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 143 0 359 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 124 0 95 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 105 0 440 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 263 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 152 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 38 0
28AUG26 17.00 P 0.05 0.05 0.05 0.02 -0.03 33 15 21 +2
28AUG26 17.50 P 0.24 0.24 0.15 0.16 -0.06 35 4 12 +2
28AUG26 18.00 P 0.00 0.00 0.00 0.50 -0.07 38 0 75 0
28AUG26 18.50 P 0.00 0.00 0.00 0.95 -0.06 0 0 1 0
28AUG26 19.00 P 0.00 0.00 0.00 1.45 -0.06 0 0 0 0
28AUG26 19.50 P 1.97 1.97 1.97 1.97 -0.04 84 7 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.45 -0.06 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.51 -0.06 158 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.50 -0.06 182 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.51 -0.05 217 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.45 -0.12 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.45 -0.11 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 187 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 109 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 257 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 242 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 328 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 30 0 327 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 0.00 30 0 156 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 179 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 43 0
29SEP26 16.50 P 0.00 0.00 0.00 0.33 -0.02 29 0 64 0
29SEP26 17.00 P 0.52 0.52 0.52 0.53 -0.03 29 3 26 +1
29SEP26 17.50 P 0.00 0.00 0.00 0.79 -0.07 29 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 1.11 -0.10 28 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 1.52 -0.04 30 0 9 0
29SEP26 19.00 P 1.98 1.98 1.98 1.94 -0.05 30 1 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.39 -0.05 30 0 22 0
29SEP26 20.00 P 0.00 0.00 0.00 2.86 +0.03 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.80 +0.02 0 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 4.78 -0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.77 0.00 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.70 -0.05 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.69 -0.05 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 60 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 30 0 20 0
29OCT26 14.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 50 0
29OCT26 14.50 P 0.00 0.00 0.00 0.08 0.00 30 0 48 0
29OCT26 15.00 P 0.00 0.00 0.00 0.14 0.00 30 0 70 0
29OCT26 15.50 P 0.00 0.00 0.00 0.23 0.00 30 0 92 0
29OCT26 16.00 P 0.00 0.00 0.00 0.35 -0.01 29 0 18 0
29OCT26 16.50 P 0.00 0.00 0.00 0.52 -0.02 29 0 44 0
29OCT26 17.00 P 0.00 0.00 0.00 0.74 -0.03 29 0 8 0
29OCT26 17.50 P 0.00 0.00 0.00 1.00 -0.06 29 0 35 0
29OCT26 18.00 P 0.00 0.00 0.00 1.33 -0.06 30 0 18 0
29OCT26 18.50 P 0.00 0.00 0.00 1.70 -0.04 30 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 2.07 -0.03 29 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 2.49 -0.04 30 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 3.00 +0.02 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.89 +0.01 33 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.84 +0.02 31 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.78 -0.07 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.76 -0.13 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.79 +0.01 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 39 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 16 0
27NOV26 14.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.16 -0.01 30 0 33 0
27NOV26 15.00 P 0.00 0.00 0.00 0.23 -0.03 29 0 80 0
27NOV26 15.50 P 0.00 0.00 0.00 0.36 -0.02 30 0 123 0
27NOV26 16.00 P 0.00 0.00 0.00 0.49 -0.04 29 0 35 0
27NOV26 16.50 P 0.73 0.73 0.73 0.67 -0.06 29 3 29 -3
27NOV26 17.00 P 0.98 0.98 0.98 0.89 -0.06 29 17 17 +17
27NOV26 17.50 P 0.00 0.00 0.00 1.17 -0.09 29 0 38 0
27NOV26 18.00 P 0.00 0.00 0.00 1.51 -0.07 30 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 1.85 -0.02 30 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.20 -0.07 30 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 2.59 -0.07 30 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.09 -0.02 33 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.96 -0.03 33 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.92 0.00 36 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.85 -0.03 33 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.82 -0.09 31 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.81 -0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 29 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 0.00 30 0 307 0
30DEC26 13.50 P 0.14 0.14 0.14 0.10 0.00 30 2 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.15 -0.01 29 0 221 0
30DEC26 14.50 P 0.00 0.00 0.00 0.23 -0.01 29 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.33 -0.02 29 0 454 0
30DEC26 15.50 P 0.46 0.46 0.46 0.44 -0.04 29 2 188 +2
30DEC26 16.00 P 0.00 0.00 0.00 0.61 -0.04 29 0 112 0
30DEC26 16.50 P 0.00 0.00 0.00 0.81 -0.05 29 0 32 0
30DEC26 17.00 P 0.00 0.00 0.00 1.04 -0.04 29 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 1.27 -0.08 28 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 1.61 -0.04 29 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 1.94 -0.05 29 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.29 -0.05 29 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 2.68 -0.12 29 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.18 -0.03 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.07 0.00 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.94 -0.03 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.87 -0.04 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.87 -0.04 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.81 -0.08 0 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 32 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 0.00 30 0 57 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 0.00 30 0 27 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 0.00 30 0 142 0
30MAR27 13.50 P 0.00 0.00 0.00 0.25 0.00 30 0 42 0
30MAR27 14.00 P 0.00 0.00 0.00 0.33 -0.01 30 0 108 0
30MAR27 14.50 P 0.43 0.43 0.43 0.44 -0.01 29 4 172 0
30MAR27 15.00 P 0.00 0.00 0.00 0.57 -0.01 29 0 66 0
30MAR27 15.50 P 0.00 0.00 0.00 0.73 -0.01 29 0 122 0
30MAR27 16.00 P 0.87 0.87 0.87 0.91 -0.03 29 2 66 +2
30MAR27 16.50 P 0.00 0.00 0.00 1.12 -0.04 29 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.41 +0.05 30 0 108 0
30MAR27 17.50 P 0.00 0.00 0.00 1.65 +0.02 30 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 1.95 -0.03 30 0 515 0
30MAR27 18.50 P 0.00 0.00 0.00 2.27 -0.05 30 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.66 -0.01 31 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 3.04 0.00 31 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.43 +0.01 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.24 -0.01 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.11 +0.01 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.01 0.00 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.94 0.00 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.89 0.00 34 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 0.00 31 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 0.00 31 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 0.00 32 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.07 0.00 32 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.10 0.00 32 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.14 -0.01 32 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.20 0.00 32 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 0.27 -0.01 32 0 34 0
29JUN27 13.00 P 0.00 0.00 0.00 0.36 0.00 32 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.45 -0.01 32 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.57 -0.02 31 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.72 -0.01 32 0 99 0
29JUN27 15.00 P 0.00 0.00 0.00 0.88 -0.01 31 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 1.05 -0.02 31 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.24 -0.07 31 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.51 -0.04 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.77 -0.04 32 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.05 -0.03 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.35 -0.06 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.66 -0.07 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.02 -0.04 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.38 -0.04 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.75 -0.04 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.53 -0.05 34 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.37 -0.04 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.26 0.00 36 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.15 +0.02 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.02 -0.01 36 0 0 0
TOTAL PUT 60 12,943 +23
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$ 14.790
28AUG26 8.50 C 0.00 0.00 0.00 6.29 +0.19 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 6.04 +0.19 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.79 +0.19 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.54 +0.19 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.29 +0.19 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.04 +0.19 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.79 +0.19 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.29 +0.19 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.79 +0.19 0 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 3.29 +0.19 0 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 2.79 +0.19 0 0 175 0
28AUG26 12.50 C 0.00 0.00 0.00 2.29 +0.19 0 0 39 0
28AUG26 13.00 C 0.00 0.00 0.00 1.79 +0.19 0 0 618 0
28AUG26 13.50 C 0.00 0.00 0.00 1.29 +0.19 0 0 65 0
28AUG26 14.00 C 0.00 0.00 0.00 0.79 +0.18 0 0 290 0
28AUG26 14.50 C 0.18 0.27 0.18 0.31 +0.13 24 65 392 -60
28AUG26 15.00 C 0.04 0.05 0.03 0.04 +0.02 26 76 541 -24
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 574 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 360 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 267 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 94 0 104 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 111 0 29 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.79 +0.19 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.54 +0.18 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.29 +0.18 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.04 +0.18 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.79 +0.18 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.55 +0.19 92 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.30 +0.19 87 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.05 +0.19 82 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.80 +0.19 78 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.30 +0.19 69 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.80 +0.19 61 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 3.30 +0.19 53 0 34 0
29SEP26 12.00 C 0.00 0.00 0.00 2.80 +0.19 45 0 197 0
29SEP26 12.50 C 0.00 0.00 0.00 2.30 +0.19 38 0 438 0
29SEP26 13.00 C 0.00 0.00 0.00 1.80 +0.19 30 0 212 0
29SEP26 13.50 C 0.00 0.00 0.00 1.30 +0.18 23 0 243 0
29SEP26 14.00 C 0.00 0.00 0.00 0.85 +0.14 25 0 237 0
29SEP26 14.50 C 0.38 0.38 0.38 0.48 +0.10 23 6 1,808 -6
29SEP26 15.00 C 0.21 0.22 0.19 0.27 +0.07 25 25 412 +25
29SEP26 15.50 C 0.14 0.14 0.14 0.14 +0.04 25 6 245 +6
29SEP26 16.00 C 0.07 0.07 0.07 0.07 +0.02 26 10 343 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.55 +0.19 72 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.30 +0.19 68 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.05 +0.19 65 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.80 +0.19 61 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.30 +0.19 55 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.80 +0.19 48 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.30 +0.19 42 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.80 +0.19 36 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.30 +0.19 30 0 80 0
29OCT26 13.00 C 0.00 0.00 0.00 1.80 +0.18 24 0 110 0
29OCT26 13.50 C 0.00 0.00 0.00 1.34 +0.15 25 0 141 0
29OCT26 14.00 C 0.00 0.00 0.00 0.94 +0.12 24 0 145 0
29OCT26 14.50 C 0.57 0.65 0.57 0.65 +0.08 24 106 245 +106
29OCT26 15.00 C 0.34 0.43 0.34 0.43 +0.06 24 32 736 +30
29OCT26 15.50 C 0.28 0.28 0.28 0.29 +0.05 25 5 34 +5
29OCT26 16.00 C 0.00 0.00 0.00 0.18 +0.03 25 0 1,501 0
29OCT26 16.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.80 +0.19 52 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.30 +0.19 46 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.80 +0.19 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.30 +0.19 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.80 +0.19 30 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.30 +0.18 25 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.83 +0.15 25 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.41 +0.10 24 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.07 +0.11 24 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.81 +0.09 25 0 45 0
27NOV26 15.00 C 0.00 0.00 0.00 0.59 +0.07 25 0 106 0
27NOV26 15.50 C 0.00 0.00 0.00 0.43 +0.07 26 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.30 +0.04 26 0 0 0
27NOV26 16.50 C 0.19 0.19 0.19 0.20 +0.02 26 3 3 +3
27NOV26 17.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.08 0.00 25 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 0.00 26 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.54 +0.18 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.29 +0.18 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.04 +0.18 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.79 +0.18 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.55 +0.19 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.30 +0.19 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.05 +0.19 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.80 +0.19 45 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 4.30 +0.19 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.80 +0.19 35 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 3.30 +0.19 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.80 +0.19 26 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 2.33 +0.17 26 0 188 0
30DEC26 13.00 C 1.87 1.88 1.87 1.91 +0.15 25 100 159 0
30DEC26 13.50 C 1.41 1.41 1.41 1.55 +0.14 25 1 91 0
30DEC26 14.00 C 0.00 0.00 0.00 1.23 +0.12 25 0 59 0
30DEC26 14.50 C 0.00 0.00 0.00 0.96 +0.11 25 0 113 0
30DEC26 15.00 C 0.64 0.69 0.64 0.73 +0.09 25 36 916 0
30DEC26 15.50 C 0.00 0.00 0.00 0.53 +0.06 25 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.39 +0.03 25 0 39 0
30DEC26 16.50 C 0.00 0.00 0.00 0.30 +0.05 26 0 23 0
30DEC26 17.00 C 0.20 0.20 0.20 0.21 +0.03 25 6 16 +5
30DEC26 17.50 C 0.00 0.00 0.00 0.15 +0.03 26 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 0.00 25 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 6.54 +0.18 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.29 +0.18 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 6.04 +0.18 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.79 +0.18 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.55 +0.19 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.30 +0.19 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.05 +0.19 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.80 +0.19 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.30 +0.19 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.82 +0.21 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.38 +0.21 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.88 +0.12 23 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.50 +0.07 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.22 +0.13 27 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 1.89 +0.12 27 0 125 0
30MAR27 14.00 C 0.00 0.00 0.00 1.55 +0.10 25 0 157 0
30MAR27 14.50 C 0.00 0.00 0.00 1.30 +0.09 26 0 179 0
30MAR27 15.00 C 0.00 0.00 0.00 1.08 +0.08 26 0 160 0
30MAR27 15.50 C 0.00 0.00 0.00 0.89 +0.07 26 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.73 +0.06 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.59 +0.05 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.47 +0.04 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.39 +0.04 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.25 +0.03 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.29 +0.18 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 6.04 +0.18 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.79 +0.18 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.55 +0.19 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.31 +0.18 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.08 +0.18 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.85 +0.17 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.41 +0.17 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.98 +0.27 27 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 3.47 +0.14 23 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 3.10 +0.14 25 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.74 +0.03 25 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 2.50 +0.12 27 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 2.19 +0.16 27 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.91 +0.14 27 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 1.60 +0.07 26 0 130 0
29JUN27 15.00 C 1.09 1.13 1.09 1.39 +0.07 27 100 118 +12
29JUN27 15.50 C 0.00 0.00 0.00 1.19 +0.05 27 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 1.02 +0.05 27 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.87 +0.04 27 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.73 +0.03 27 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.62 +0.03 27 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.52 +0.02 27 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.44 +0.02 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.37 +0.02 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.31 +0.02 27 0 0 0
TOTAL CALL 577 17,326 +102
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 326 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 296 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 281 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 253 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 240 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 212 0 180 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 186 0 345 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 161 0 342 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 138 0 428 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 114 0 310 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 843 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1,025 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 550 0
28AUG26 14.50 P 0.03 0.03 0.03 0.03 -0.05 28 50 141 +27
28AUG26 15.00 P 0.00 0.00 0.00 0.25 -0.16 26 0 84 0
28AUG26 15.50 P 0.00 0.00 0.00 0.71 -0.19 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.21 -0.19 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 1.71 -0.19 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.28 -0.12 141 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.79 -0.16 168 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.31 -0.14 199 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.82 -0.13 224 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.32 -0.12 243 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.85 -0.10 276 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 327 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 390 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 658 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 385 0
29SEP26 13.50 P 0.12 0.12 0.11 0.09 -0.03 25 11 823 +11
29SEP26 14.00 P 0.00 0.00 0.00 0.21 -0.06 25 0 467 0
29SEP26 14.50 P 0.00 0.00 0.00 0.42 -0.10 25 0 65 0
29SEP26 15.00 P 0.88 0.90 0.74 0.70 -0.12 24 8 146 0
29SEP26 15.50 P 0.00 0.00 0.00 1.07 -0.15 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.50 -0.17 24 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.97 -0.19 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.54 -0.19 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.05 -0.17 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.52 -0.20 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.01 -0.21 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.51 -0.21 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.03 -0.19 63 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 414 0
29OCT26 12.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 365 0
29OCT26 13.00 P 0.00 0.00 0.00 0.10 -0.04 25 0 51 0
29OCT26 13.50 P 0.00 0.00 0.00 0.20 -0.06 25 0 119 0
29OCT26 14.00 P 0.43 0.43 0.43 0.35 -0.08 25 20 196 +20
29OCT26 14.50 P 0.64 0.64 0.57 0.57 -0.13 25 83 213 +16
29OCT26 15.00 P 0.00 0.00 0.00 0.86 -0.15 25 0 260 0
29OCT26 15.50 P 0.00 0.00 0.00 1.22 -0.16 26 0 20 0
29OCT26 16.00 P 0.00 0.00 0.00 1.58 -0.17 25 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.02 -0.18 25 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.54 -0.21 31 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.06 -0.17 37 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.56 -0.17 40 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.08 -0.14 46 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.57 -0.15 49 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.06 -0.16 51 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 2 0
27NOV26 12.50 P 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.18 -0.05 25 0 38 0
27NOV26 13.50 P 0.32 0.32 0.31 0.30 -0.06 25 15 50 -3
27NOV26 14.00 P 0.00 0.00 0.00 0.46 -0.09 25 0 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.69 -0.13 25 0 113 0
27NOV26 15.00 P 0.00 0.00 0.00 0.98 -0.14 26 0 265 0
27NOV26 15.50 P 0.00 0.00 0.00 1.31 -0.17 26 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.67 -0.16 25 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.08 -0.17 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.59 -0.19 30 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.07 -0.18 32 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.57 -0.16 36 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.08 -0.15 39 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.57 -0.15 42 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.08 -0.14 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 0.00 25 0 71 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 129 0
30DEC26 12.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 290 0
30DEC26 12.50 P 0.00 0.00 0.00 0.15 -0.03 25 0 306 0
30DEC26 13.00 P 0.00 0.00 0.00 0.25 -0.04 25 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 0.38 -0.06 25 0 56 0
30DEC26 14.00 P 0.00 0.00 0.00 0.56 -0.09 25 0 105 0
30DEC26 14.50 P 0.00 0.00 0.00 0.79 -0.11 25 0 142 0
30DEC26 15.00 P 0.00 0.00 0.00 1.07 -0.14 25 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.41 -0.14 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.78 -0.16 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.17 -0.12 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.64 -0.17 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.11 -0.17 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.59 -0.15 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.09 -0.14 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.58 -0.15 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.08 -0.14 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.16 -0.02 27 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.24 -0.03 27 0 85 0
30MAR27 12.50 P 0.00 0.00 0.00 0.35 -0.04 27 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.49 -0.06 27 0 63 0
30MAR27 13.50 P 0.00 0.00 0.00 0.66 -0.07 27 0 131 0
30MAR27 14.00 P 0.00 0.00 0.00 0.87 -0.09 27 0 143 0
30MAR27 14.50 P 0.00 0.00 0.00 1.11 -0.10 27 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 1.40 -0.10 28 0 122 0
30MAR27 15.50 P 0.00 0.00 0.00 1.66 -0.12 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.05 -0.14 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.42 -0.15 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.83 -0.15 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.25 -0.16 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.69 -0.16 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.16 -0.13 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.64 -0.10 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.11 -0.11 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.04 -0.01 28 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.07 -0.01 28 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.13 -0.02 28 0 78 0
29JUN27 11.00 P 0.00 0.00 0.00 0.19 -0.03 27 0 65 0
29JUN27 11.50 P 0.00 0.00 0.00 0.28 -0.04 28 0 390 0
29JUN27 12.00 P 0.00 0.00 0.00 0.39 -0.05 28 0 41 0
29JUN27 12.50 P 0.00 0.00 0.00 0.52 -0.07 28 0 21 0
29JUN27 13.00 P 0.00 0.00 0.00 0.68 -0.08 28 0 109 0
29JUN27 13.50 P 0.00 0.00 0.00 0.88 -0.09 28 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 1.10 -0.10 28 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 1.34 -0.12 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.63 -0.12 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.93 -0.14 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.26 -0.15 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.62 -0.16 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.00 -0.17 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.40 -0.17 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.82 -0.18 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.26 -0.18 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.72 -0.18 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.18 -0.19 33 0 0 0
TOTAL PUT 187 18,065 +71
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$ 4.710
28AUG26 2.80 C 0.00 0.00 0.00 1.91 +0.01 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.81 +0.01 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.71 +0.01 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.51 +0.01 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.71 +0.01 0 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.61 +0.01 0 0 7,170 0
28AUG26 4.20 C 0.00 0.00 0.00 0.51 +0.01 0 0 766 0
28AUG26 4.30 C 0.39 0.41 0.39 0.41 +0.01 0 1,300 2,046 -453
28AUG26 4.40 C 0.31 0.31 0.29 0.31 +0.01 0 2,104 7,504 -881
28AUG26 4.50 C 0.20 0.20 0.20 0.21 +0.01 0 4 4,718 -4
28AUG26 4.60 C 0.12 0.15 0.12 0.11 0.00 0 8 3,764 0
28AUG26 4.70 C 0.05 0.05 0.04 0.04 -0.01 24 278 2,210 -64
28AUG26 4.80 C 0.02 0.02 0.02 0.02 0.00 37 10 3,261 +10
28AUG26 4.90 C 0.01 0.01 0.01 0.01 0.00 45 660 1,695 +660
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 11,111 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 96 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 127 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 155 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.91 0.00 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.81 0.00 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.71 0.00 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.61 0.00 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.71 0.00 0 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.62 0.00 24 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.52 0.00 20 0 2,240 0
29SEP26 4.30 C 0.45 0.45 0.45 0.43 +0.01 25 2 1,066 -2
29SEP26 4.40 C 0.00 0.00 0.00 0.34 +0.02 24 0 8,060 0
29SEP26 4.50 C 0.00 0.00 0.00 0.26 +0.01 24 0 3,595 0
29SEP26 4.60 C 0.19 0.19 0.19 0.18 0.00 22 8 9,109 0
29SEP26 4.70 C 0.13 0.14 0.13 0.13 +0.01 23 14 1,722 -4
29SEP26 4.80 C 0.11 0.11 0.08 0.08 -0.01 22 4 4,374 +2
29SEP26 4.90 C 0.07 0.07 0.06 0.05 -0.01 23 344 3,411 +2
29SEP26 5.00 C 0.05 0.05 0.04 0.04 0.00 26 602 5,845 +596
29SEP26 5.25 C 0.02 0.02 0.02 0.01 0.00 25 30 955 0
29SEP26 5.50 C 0.01 0.01 0.01 0.01 0.00 33 10 2,815 +10
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 47 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 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 89 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 97 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.81 -0.01 0 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.71 0.00 0 0 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.62 0.00 22 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.52 -0.01 18 0 452 0
29OCT26 4.30 C 0.00 0.00 0.00 0.43 0.00 22 0 801 0
29OCT26 4.40 C 0.00 0.00 0.00 0.34 0.00 21 0 713 0
29OCT26 4.50 C 0.00 0.00 0.00 0.27 -0.01 22 0 736 0
29OCT26 4.60 C 0.00 0.00 0.00 0.20 0.00 22 0 660 0
29OCT26 4.70 C 0.16 0.16 0.16 0.15 -0.01 22 20 174 0
29OCT26 4.80 C 0.13 0.13 0.13 0.11 -0.01 23 3 603 +3
29OCT26 4.90 C 0.10 0.10 0.09 0.08 -0.01 23 907 2,161 +363
29OCT26 5.00 C 0.08 0.08 0.08 0.06 0.00 24 303 934 +303
29OCT26 5.25 C 0.04 0.04 0.04 0.02 -0.01 23 15 600 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 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 0.00 50 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.72 0.00 58 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.62 0.00 54 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.52 0.00 50 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.42 0.00 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.32 0.00 43 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.22 0.00 39 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.12 0.00 36 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.02 0.00 33 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.92 0.00 29 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.82 0.00 26 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.72 0.00 23 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.63 +0.01 26 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.53 0.00 23 0 870 0
27NOV26 4.30 C 0.00 0.00 0.00 0.44 0.00 22 0 1,231 0
27NOV26 4.40 C 0.00 0.00 0.00 0.37 +0.01 24 0 666 0
27NOV26 4.50 C 0.00 0.00 0.00 0.29 0.00 22 0 180 0
27NOV26 4.60 C 0.25 0.25 0.25 0.23 0.00 22 2 107 +2
27NOV26 4.70 C 0.00 0.00 0.00 0.18 -0.01 22 0 632 0
27NOV26 4.80 C 0.15 0.15 0.15 0.15 0.00 23 25 421 +25
27NOV26 4.90 C 0.13 0.13 0.12 0.11 -0.01 23 302 762 +302
27NOV26 5.00 C 0.11 0.11 0.11 0.09 0.00 23 297 1,143 +297
27NOV26 5.25 C 0.06 0.06 0.06 0.04 -0.01 23 4 414 +4
27NOV26 5.50 C 0.04 0.04 0.04 0.02 -0.01 23 7 607 +7
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 0.00 41 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.92 0.00 59 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.82 0.00 55 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.72 0.00 52 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.62 0.00 48 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.52 0.00 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.42 0.00 41 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.32 0.00 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.22 0.00 35 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.12 0.00 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.02 0.00 29 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.92 0.00 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.82 0.00 23 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.72 0.00 21 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.63 0.00 23 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.54 +0.01 22 0 341 0
30DEC26 4.30 C 0.46 0.46 0.46 0.46 +0.01 23 4 5,560 -4
30DEC26 4.40 C 0.00 0.00 0.00 0.38 0.00 22 0 1,406 0
30DEC26 4.50 C 0.00 0.00 0.00 0.32 0.00 22 0 1,557 0
30DEC26 4.60 C 0.00 0.00 0.00 0.27 +0.01 23 0 488 0
30DEC26 4.70 C 0.00 0.00 0.00 0.22 0.00 23 0 1,049 0
30DEC26 4.80 C 0.00 0.00 0.00 0.18 -0.01 23 0 4,512 0
30DEC26 4.90 C 0.15 0.15 0.15 0.15 0.00 23 6 1,115 0
30DEC26 5.00 C 0.14 0.14 0.13 0.12 0.00 23 302 1,768 +302
30DEC26 5.25 C 0.09 0.09 0.09 0.07 0.00 23 297 2,645 +297
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 0.00 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.82 0.00 43 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.72 0.00 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.62 0.00 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.52 0.00 35 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.42 0.00 32 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.32 0.00 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.22 0.00 27 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.12 0.00 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.02 0.00 23 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.93 0.00 24 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.82 0.00 18 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.75 0.00 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.67 0.00 23 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.59 -0.01 22 0 47 0
30MAR27 4.30 C 0.00 0.00 0.00 0.53 0.00 23 0 2,888 0
30MAR27 4.40 C 0.00 0.00 0.00 0.47 0.00 23 0 2,478 0
30MAR27 4.50 C 0.00 0.00 0.00 0.41 0.00 23 0 5,188 0
30MAR27 4.60 C 0.36 0.36 0.36 0.36 0.00 23 4 3,124 -4
30MAR27 4.70 C 0.00 0.00 0.00 0.31 -0.01 22 0 6,965 0
30MAR27 4.80 C 0.00 0.00 0.00 0.28 0.00 23 0 305 0
30MAR27 4.90 C 0.00 0.00 0.00 0.24 -0.01 23 0 461 0
30MAR27 5.00 C 0.00 0.00 0.00 0.21 0.00 23 0 371 0
30MAR27 5.25 C 0.00 0.00 0.00 0.14 0.00 23 0 1,457 0
30MAR27 5.50 C 0.12 0.12 0.11 0.09 -0.01 23 307 2,732 +307
30MAR27 5.75 C 0.00 0.00 0.00 0.06 0.00 23 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 0.02 +0.01 25 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 0.00 38 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.82 0.00 36 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.72 0.00 33 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.62 0.00 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.52 0.00 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.42 0.00 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.32 0.00 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.23 +0.01 25 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.13 0.00 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.04 0.00 23 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.94 0.00 21 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.87 -0.01 22 0 23 0
29JUN27 4.00 C 0.00 0.00 0.00 0.80 0.00 22 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.73 0.00 22 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.67 0.00 23 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.61 0.00 23 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.55 -0.01 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.50 0.00 23 0 333 0
29JUN27 4.60 C 0.46 0.46 0.43 0.45 -0.01 23 120 445 +120
29JUN27 4.70 C 0.00 0.00 0.00 0.41 0.00 24 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.36 -0.01 23 0 721 0
29JUN27 4.90 C 0.00 0.00 0.00 0.33 0.00 24 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.29 -0.01 24 0 148 0
29JUN27 5.25 C 0.21 0.21 0.21 0.22 0.00 24 20 2,900 +20
29JUN27 5.50 C 0.17 0.17 0.17 0.17 0.00 25 594 2,160 +594
29JUN27 5.75 C 0.00 0.00 0.00 0.12 -0.01 24 0 2,250 0
29JUN27 6.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 629 0
29JUN27 6.25 C 0.08 0.08 0.08 0.07 0.00 25 3 3 +3
29JUN27 6.50 C 0.00 0.00 0.00 0.05 0.00 25 0 507 0
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 0.00 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 8,920 172,200 +2,813
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 207 0 200 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 189 0 1,246 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 171 0 1,114 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 154 0 3,474 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 137 0 2,149 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 120 0 8,638 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 103 0 1,694 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 4,497 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 2,889 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3,903 0
28AUG26 4.60 P 0.01 0.01 0.01 0.01 -0.01 33 1,000 1,042 +958
28AUG26 4.70 P 0.04 0.04 0.04 0.04 -0.01 32 90 601 0
28AUG26 4.80 P 0.00 0.00 0.00 0.10 -0.02 28 0 80 0
28AUG26 4.90 P 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.56 0.00 115 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.32 +0.01 331 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.54 -0.03 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 85 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 393 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 3,706 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 8,059 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2,915 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 4,022 0
29SEP26 4.20 P 0.02 0.02 0.02 0.02 0.00 25 60 2,456 0
29SEP26 4.30 P 0.03 0.03 0.03 0.03 0.00 23 8 2,154 0
29SEP26 4.40 P 0.05 0.05 0.05 0.05 -0.01 23 5 3,284 0
29SEP26 4.50 P 0.08 0.08 0.08 0.08 -0.01 22 8 1,741 -7
29SEP26 4.60 P 0.12 0.13 0.12 0.14 0.00 25 125 6,311 +111
29SEP26 4.70 P 0.18 0.19 0.18 0.19 -0.02 23 223 708 +213
29SEP26 4.80 P 0.00 0.00 0.00 0.27 -0.01 26 0 2,606 0
29SEP26 4.90 P 0.00 0.00 0.00 0.34 -0.02 24 0 724 0
29SEP26 5.00 P 0.00 0.00 0.00 0.43 0.00 26 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 0.66 +0.02 28 0 1,677 0
29SEP26 5.50 P 0.00 0.00 0.00 0.91 0.00 36 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.16 +0.01 43 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.40 -0.01 39 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.68 0.00 67 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.90 0.00 51 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.15 0.00 57 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.40 0.00 62 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.65 0.00 68 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.90 0.00 73 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.15 0.00 78 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.40 0.00 82 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.65 +0.01 87 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.90 +0.01 91 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.15 +0.01 96 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 58 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 51 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 44 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 34 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 251 0
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 25 0 3,741 0
29OCT26 4.20 P 0.04 0.04 0.04 0.04 0.00 23 100 416 -100
29OCT26 4.30 P 0.00 0.00 0.00 0.06 0.00 23 0 1,622 0
29OCT26 4.40 P 0.00 0.00 0.00 0.09 0.00 23 0 158 0
29OCT26 4.50 P 0.13 0.13 0.13 0.12 -0.01 22 50 121 +35
29OCT26 4.60 P 0.00 0.00 0.00 0.18 0.00 24 0 33 0
29OCT26 4.70 P 0.00 0.00 0.00 0.23 -0.01 23 0 39 0
29OCT26 4.80 P 0.00 0.00 0.00 0.30 0.00 24 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.37 -0.02 24 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.67 -0.01 25 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.91 0.00 27 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.16 0.00 33 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.40 -0.01 31 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.68 0.00 51 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.90 0.00 39 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.15 0.00 44 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.40 0.00 48 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.65 0.00 52 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 34 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 26 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 0.00 24 0 7,274 0
27NOV26 4.10 P 0.04 0.04 0.04 0.04 0.00 23 800 3,655 -800
27NOV26 4.20 P 0.05 0.05 0.05 0.06 0.00 23 600 1,405 +600
27NOV26 4.30 P 0.00 0.00 0.00 0.09 0.00 23 0 162 0
27NOV26 4.40 P 0.00 0.00 0.00 0.12 0.00 23 0 420 0
27NOV26 4.50 P 0.15 0.15 0.15 0.16 -0.01 23 5 549 +5
27NOV26 4.60 P 0.18 0.18 0.18 0.21 -0.01 23 4 300 0
27NOV26 4.70 P 0.00 0.00 0.00 0.26 -0.01 23 0 16 0
27NOV26 4.80 P 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.40 -0.01 24 0 2 0
27NOV26 5.00 P 0.00 0.00 0.00 0.48 -0.01 25 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.68 -0.01 24 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.91 -0.01 24 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.16 0.00 29 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.40 -0.01 27 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.68 0.00 44 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.90 0.00 35 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.15 0.00 38 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.40 0.00 42 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.65 0.00 45 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 42 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 37 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 27 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 23 200 921 -171
30DEC26 3.90 P 0.00 0.00 0.00 0.03 0.00 23 0 1,346 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 0.00 22 0 517 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 0.00 23 0 2,288 0
30DEC26 4.20 P 0.08 0.08 0.08 0.08 0.00 22 2 968 -2
30DEC26 4.30 P 0.00 0.00 0.00 0.11 0.00 23 0 4,763 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 0.00 23 0 498 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 0.00 23 0 1,168 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 -0.01 22 0 220 0
30DEC26 4.70 P 0.28 0.28 0.28 0.29 -0.01 23 5 323 +5
30DEC26 4.80 P 0.00 0.00 0.00 0.36 0.00 24 0 404 0
30DEC26 4.90 P 0.43 0.43 0.43 0.42 -0.02 23 10 888 -8
30DEC26 5.00 P 0.00 0.00 0.00 0.49 -0.01 23 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.69 -0.02 23 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 0.92 -0.01 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.16 0.00 26 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.40 -0.01 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.68 0.00 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.90 0.00 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.15 0.00 35 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.40 0.00 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.65 0.00 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.90 0.00 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.15 0.00 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.40 0.00 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.65 0.00 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.90 +0.01 54 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.15 0.00 56 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 0.01 -0.01 21 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 -0.01 22 0 604 0
30MAR27 3.70 P 0.00 0.00 0.00 0.04 0.00 24 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.05 -0.01 23 0 1,556 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 0.00 24 0 2,597 0
30MAR27 4.00 P 0.07 0.07 0.07 0.08 -0.01 23 3 4,531 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 -0.01 22 0 1,349 0
30MAR27 4.20 P 0.12 0.12 0.12 0.14 0.00 23 5 3,136 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 0.00 23 0 10,513 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 -0.01 22 0 1,274 0
30MAR27 4.50 P 0.23 0.23 0.23 0.25 -0.01 23 3 551 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 0.00 23 0 2,613 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 -0.01 23 0 6,791 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 -0.01 23 0 143 0
30MAR27 4.90 P 0.00 0.00 0.00 0.48 -0.01 23 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.55 -0.01 23 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.74 -0.01 24 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 0.95 0.00 24 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.18 0.00 25 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.42 +0.01 27 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 1.68 0.00 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.90 0.00 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.15 0.00 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.40 -0.01 32 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.65 0.00 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.90 0.00 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.15 0.00 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.40 0.00 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.65 0.00 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.90 +0.01 46 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 26 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 0.01 -0.01 22 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.02 -0.01 24 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 0.00 0.00 0.00 0.05 0.00 26 0 609 0
29JUN27 3.60 P 0.00 0.00 0.00 0.06 -0.01 25 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 0.00 0.00 0.00 0.09 -0.01 24 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.11 -0.01 24 0 772 0
29JUN27 4.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 353 0
29JUN27 4.10 P 0.00 0.00 0.00 0.17 -0.01 25 0 634 0
29JUN27 4.20 P 0.00 0.00 0.00 0.21 -0.01 25 0 278 0
29JUN27 4.30 P 0.00 0.00 0.00 0.25 -0.01 25 0 373 0
29JUN27 4.40 P 0.00 0.00 0.00 0.29 -0.01 25 0 257 0
29JUN27 4.50 P 0.00 0.00 0.00 0.34 -0.01 25 0 145 0
29JUN27 4.60 P 0.37 0.37 0.37 0.38 -0.02 25 103 273 +103
29JUN27 4.70 P 0.44 0.44 0.44 0.44 -0.02 25 10 40 +10
29JUN27 4.80 P 0.00 0.00 0.00 0.50 -0.01 25 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.56 -0.02 25 0 60 0
29JUN27 5.00 P 0.00 0.00 0.00 0.63 -0.01 26 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.81 -0.02 26 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.01 -0.02 27 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.23 -0.01 28 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.46 0.00 29 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.68 0.00 28 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.91 0.00 28 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.15 0.00 27 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.40 -0.01 29 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.65 0.00 31 0 0 0
TOTAL PUT 3,419 193,113 +952
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$ 30.040
28AUG26 19.00 C 0.00 0.00 0.00 11.04 +0.72 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.54 +0.72 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.04 +0.72 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.04 +0.71 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.04 +0.71 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.04 +0.71 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.04 +0.71 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.04 +0.71 0 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 4.04 +0.71 0 0 11 0
28AUG26 27.00 C 0.00 0.00 0.00 3.04 +0.71 0 0 60 0
28AUG26 28.00 C 0.00 0.00 0.00 2.05 +0.66 44 0 191 0
28AUG26 29.00 C 1.00 1.00 0.98 1.11 +0.45 43 2 509 -1
28AUG26 30.00 C 0.39 0.40 0.39 0.41 +0.20 43 33 568 -23
28AUG26 31.00 C 0.14 0.14 0.12 0.10 +0.05 45 221 389 +124
28AUG26 32.00 C 0.06 0.06 0.06 0.02 +0.01 49 28 244 +28
28AUG26 33.00 C 0.02 0.02 0.02 0.01 0.00 61 1 641 -1
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 353 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 92 0 146 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 106 0 62 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 120 0 306 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 133 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 146 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 158 0 71 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 170 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 182 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.09 +0.72 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.59 +0.77 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.09 +0.73 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.10 +0.74 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.10 +0.73 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.04 +0.65 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.06 +0.65 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.14 +0.69 32 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 4.19 +0.65 32 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 3.30 +0.59 32 0 49 0
29SEP26 28.00 C 0.00 0.00 0.00 2.49 +0.55 32 0 305 0
29SEP26 29.00 C 0.00 0.00 0.00 1.83 +0.46 33 0 565 0
29SEP26 30.00 C 0.91 1.09 0.91 1.19 +0.27 30 32 3,094 +14
29SEP26 31.00 C 0.71 0.71 0.71 0.78 +0.20 31 15 366 0
29SEP26 32.00 C 0.43 0.50 0.43 0.49 +0.15 31 54 767 -15
29SEP26 33.00 C 0.35 0.35 0.35 0.30 +0.10 32 1 402 0
29SEP26 34.00 C 0.00 0.00 0.00 0.17 +0.06 32 0 1,965 0
29SEP26 35.00 C 0.00 0.00 0.00 0.09 +0.03 32 0 653 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 350 0
29SEP26 38.00 C 0.03 0.03 0.03 0.01 0.00 32 30 434 0
29SEP26 39.00 C 0.02 0.02 0.02 0.01 0.00 35 30 75 +2
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 11.14 +0.72 39 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.59 +0.73 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.14 +0.78 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.10 +0.73 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.10 +0.73 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.12 +0.72 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.12 +0.66 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.30 +0.66 32 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 4.43 +0.63 32 0 10 0
29OCT26 27.00 C 0.00 0.00 0.00 3.62 +0.58 32 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 2.80 +0.49 30 0 435 0
29OCT26 29.00 C 0.00 0.00 0.00 2.18 +0.43 30 0 196 0
29OCT26 30.00 C 0.00 0.00 0.00 1.66 +0.37 31 0 3,238 0
29OCT26 31.00 C 1.18 1.18 1.18 1.23 +0.30 31 40 225 +10
29OCT26 32.00 C 0.96 0.96 0.87 0.89 +0.22 31 215 206 +61
29OCT26 33.00 C 0.00 0.00 0.00 0.63 +0.15 31 0 144 0
29OCT26 34.00 C 0.00 0.00 0.00 0.46 +0.14 32 0 127 0
29OCT26 35.00 C 0.00 0.00 0.00 0.31 +0.10 32 0 172 0
29OCT26 36.00 C 0.00 0.00 0.00 0.21 +0.08 32 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.13 +0.04 32 0 460 0
29OCT26 38.00 C 0.00 0.00 0.00 0.09 +0.04 32 0 17 0
29OCT26 39.00 C 0.00 0.00 0.00 0.06 +0.03 33 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 10.59 +0.73 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.17 +0.81 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.18 +0.81 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.21 +0.81 25 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.26 +0.79 29 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.30 +0.74 28 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.42 +0.53 29 0 6 0
27NOV26 26.00 C 0.00 0.00 0.00 4.67 +0.56 32 0 24 0
27NOV26 27.00 C 0.00 0.00 0.00 3.91 +0.51 32 0 105 0
27NOV26 28.00 C 2.95 3.05 2.95 3.13 +0.44 30 178 310 +148
27NOV26 29.00 C 0.00 0.00 0.00 2.54 +0.38 31 0 217 0
27NOV26 30.00 C 0.00 0.00 0.00 2.03 +0.32 31 0 257 0
27NOV26 31.00 C 1.42 1.54 1.41 1.60 +0.27 31 60 348 -60
27NOV26 32.00 C 1.20 1.22 1.19 1.24 +0.22 31 115 304 +10
27NOV26 33.00 C 0.94 0.94 0.94 0.95 +0.18 32 15 265 +15
27NOV26 34.00 C 0.00 0.00 0.00 0.71 +0.13 32 0 190 0
27NOV26 35.00 C 0.00 0.00 0.00 0.56 +0.12 32 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.41 +0.08 32 0 60 0
27NOV26 37.00 C 0.00 0.00 0.00 0.30 +0.06 32 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.22 +0.05 32 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.15 +0.03 32 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.18 +0.76 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.68 +0.77 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.17 +0.80 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.22 +0.83 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.26 +0.81 0 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 7.33 +0.75 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.44 +0.69 28 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 5.56 +0.43 28 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 4.95 +0.56 32 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 4.23 +0.51 32 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 3.58 +0.47 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 3.00 +0.42 33 0 15 0
30DEC26 30.00 C 2.22 2.42 2.22 2.48 +0.43 32 313 329 +229
30DEC26 31.00 C 0.00 0.00 0.00 1.97 +0.31 32 0 84 0
30DEC26 32.00 C 1.50 1.50 1.50 1.60 +0.27 32 15 408 0
30DEC26 33.00 C 0.00 0.00 0.00 1.29 +0.23 32 0 247 0
30DEC26 34.00 C 0.00 0.00 0.00 1.03 +0.19 32 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 0.83 +0.17 32 0 266 0
30DEC26 36.00 C 0.00 0.00 0.00 0.67 +0.15 33 0 223 0
30DEC26 37.00 C 0.00 0.00 0.00 0.53 +0.11 33 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.41 +0.09 33 0 42 0
30DEC26 39.00 C 0.35 0.35 0.35 0.31 +0.07 33 32 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.24 +0.06 33 0 6,391 0
30DEC26 41.00 C 0.21 0.21 0.21 0.18 +0.04 33 1 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.14 +0.04 33 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 11.36 +0.80 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.89 +0.80 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.43 +0.79 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.52 +0.76 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.63 +0.74 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.77 +0.70 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.90 +0.63 29 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 6.17 +0.59 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.49 +0.43 31 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 5.01 +0.58 33 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 4.28 +0.41 32 0 16 0
30MAR27 29.00 C 0.00 0.00 0.00 3.75 +0.39 32 0 35 0
30MAR27 30.00 C 0.00 0.00 0.00 3.27 +0.46 32 0 65 0
30MAR27 31.00 C 2.67 2.67 2.67 2.90 +0.49 33 15 294 0
30MAR27 32.00 C 0.00 0.00 0.00 2.46 +0.38 33 0 153 0
30MAR27 33.00 C 0.00 0.00 0.00 2.12 +0.31 33 1,500 1,551 +1,500
30MAR27 34.00 C 0.00 0.00 0.00 1.82 +0.29 33 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 1.56 +0.23 33 0 192 0
30MAR27 36.00 C 1.33 1.33 1.33 1.33 +0.23 33 15 179 +15
30MAR27 37.00 C 0.00 0.00 0.00 1.13 +0.19 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.97 +0.18 33 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.85 +0.19 34 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.72 +0.17 34 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.61 +0.16 34 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.51 +0.13 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.43 +0.12 34 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.36 +0.10 34 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.30 +0.09 34 0 35 0
29JUN27 19.00 C 0.00 0.00 0.00 11.59 +0.80 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.14 +0.79 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.69 +0.78 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.81 +0.74 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.97 +0.72 33 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.10 +0.63 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.33 +0.59 32 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 6.62 +0.58 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.90 +0.50 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.28 +0.47 32 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 4.71 +0.44 32 0 3,001 0
29JUN27 29.00 C 0.00 0.00 0.00 4.20 +0.42 33 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.78 +0.42 33 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 3.37 +0.40 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.99 +0.35 34 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.63 +0.30 34 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 2.32 +0.30 34 0 6 0
29JUN27 35.00 C 0.00 0.00 0.00 2.02 +0.26 34 0 500 0
29JUN27 36.00 C 0.00 0.00 0.00 1.77 +0.25 34 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.53 +0.20 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.34 +0.20 34 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 1.15 +0.16 33 0 0 0
29JUN27 40.00 C 1.17 1.17 1.17 1.00 +0.15 33 1 19 +1
29JUN27 41.00 C 1.05 1.05 1.05 0.87 +0.14 33 34 72 -34
TOTAL CALL 2,996 47,038 +2,023
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 227 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 202 0 48 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 178 0 75 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 155 0 262 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 132 0 229 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 111 0 215 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2,210 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 894 0
28AUG26 28.00 P 0.02 0.02 0.01 0.01 -0.06 48 27 487 0
28AUG26 29.00 P 0.13 0.15 0.13 0.08 -0.25 46 4 624 +4
28AUG26 30.00 P 0.53 0.53 0.32 0.38 -0.50 45 155 411 +51
28AUG26 31.00 P 1.28 1.28 1.28 1.05 -0.67 44 4 219 -4
28AUG26 32.00 P 2.40 2.40 2.15 1.97 -0.71 45 27 235 -27
28AUG26 33.00 P 0.00 0.00 0.00 2.96 -0.72 0 0 55 0
28AUG26 34.00 P 4.28 4.28 3.99 3.96 -0.72 0 62 87 -79
28AUG26 35.00 P 0.00 0.00 0.00 4.96 -0.78 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 6.03 -0.71 148 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.03 -0.71 165 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 8.01 -0.73 171 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.01 -0.73 186 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.01 -0.70 201 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.00 -0.74 209 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.03 -0.71 241 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.03 -0.71 254 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.00 -0.71 247 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.00 -0.71 259 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 159 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.04 32 0 447 0
29SEP26 26.00 P 0.00 0.00 0.00 0.08 -0.07 32 0 370 0
29SEP26 27.00 P 0.00 0.00 0.00 0.19 -0.13 32 0 3,734 0
29SEP26 28.00 P 0.00 0.00 0.00 0.39 -0.19 32 0 780 0
29SEP26 29.00 P 0.77 0.77 0.77 0.70 -0.29 32 15 1,000 +15
29SEP26 30.00 P 1.15 1.15 1.15 1.15 -0.42 33 2 1,895 0
29SEP26 31.00 P 1.77 1.81 1.77 1.74 -0.46 33 11 1,488 +4
29SEP26 32.00 P 2.67 2.67 2.67 2.45 -0.51 34 20 4,441 +20
29SEP26 33.00 P 0.00 0.00 0.00 3.18 -0.63 31 0 198 0
29SEP26 34.00 P 4.14 4.14 4.09 4.06 -0.67 31 17 1,266 -15
29SEP26 35.00 P 0.00 0.00 0.00 5.12 -0.62 40 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.13 -0.62 46 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 7.07 -0.67 47 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 8.02 -0.72 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.04 -0.71 54 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.04 -0.67 58 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.04 -0.71 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.04 -0.71 65 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.04 -0.70 69 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.04 -0.67 72 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.04 -0.71 76 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.04 -0.71 79 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.04 -0.67 82 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.04 -0.67 85 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.04 -0.71 88 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 0.00 34 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 57 0
29OCT26 24.00 P 0.00 0.00 0.00 0.07 -0.03 32 0 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.14 -0.06 32 0 69 0
29OCT26 26.00 P 0.00 0.00 0.00 0.26 -0.10 32 0 124 0
29OCT26 27.00 P 0.00 0.00 0.00 0.45 -0.15 32 0 251 0
29OCT26 28.00 P 0.78 0.78 0.78 0.73 -0.21 32 15 3,278 -15
29OCT26 29.00 P 0.00 0.00 0.00 1.10 -0.28 32 0 521 0
29OCT26 30.00 P 1.59 1.59 1.58 1.57 -0.36 33 30 791 -15
29OCT26 31.00 P 0.00 0.00 0.00 2.15 -0.42 33 0 122 0
29OCT26 32.00 P 0.00 0.00 0.00 2.74 -0.48 32 0 133 0
29OCT26 33.00 P 0.00 0.00 0.00 3.47 -0.54 32 0 15 0
29OCT26 34.00 P 4.43 4.43 4.43 4.28 -0.59 32 15 15 +15
29OCT26 35.00 P 0.00 0.00 0.00 5.14 -0.81 32 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.22 -0.70 39 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.16 -0.76 40 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.11 -0.78 42 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.07 -0.79 43 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.13 -0.72 49 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.09 -0.05 33 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.16 -0.08 32 0 75 0
27NOV26 25.00 P 0.00 0.00 0.00 0.28 -0.12 32 0 150 0
27NOV26 26.00 P 0.00 0.00 0.00 0.46 -0.16 33 0 148 0
27NOV26 27.00 P 0.79 0.79 0.74 0.70 -0.22 33 30 245 -30
27NOV26 28.00 P 1.13 1.13 1.02 1.01 -0.28 33 220 384 +195
27NOV26 29.00 P 1.53 1.53 1.42 1.41 -0.35 33 277 574 +277
27NOV26 30.00 P 1.97 2.00 1.90 1.90 -0.41 33 242 1,122 +212
27NOV26 31.00 P 0.00 0.00 0.00 2.47 -0.47 33 0 30 0
27NOV26 32.00 P 0.00 0.00 0.00 3.03 -0.50 32 0 30 0
27NOV26 33.00 P 0.00 0.00 0.00 3.73 -0.55 32 0 31 0
27NOV26 34.00 P 4.67 4.67 4.67 4.63 -0.61 35 15 15 +15
27NOV26 35.00 P 0.00 0.00 0.00 5.48 -0.64 36 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.37 -0.67 37 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.30 -0.69 39 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.26 -0.72 41 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.25 -0.72 44 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.20 -0.75 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 -0.04 33 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.18 -0.06 33 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.29 -0.09 33 0 162 0
30DEC26 25.00 P 0.00 0.00 0.00 0.46 -0.12 33 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 0.68 -0.16 33 0 358 0
30DEC26 27.00 P 0.00 0.00 0.00 0.96 -0.20 33 0 180 0
30DEC26 28.00 P 1.32 1.32 1.29 1.31 -0.18 33 115 779 +18
30DEC26 29.00 P 1.71 1.74 1.71 1.73 -0.26 33 66 335 +32
30DEC26 30.00 P 2.21 2.23 2.16 2.22 -0.38 33 114 3,965 +66
30DEC26 31.00 P 2.84 2.84 2.84 2.80 -0.42 34 15 336 0
30DEC26 32.00 P 3.49 3.50 3.49 3.44 -0.46 34 30 173 0
30DEC26 33.00 P 4.30 4.30 4.30 4.02 -0.48 33 20 111 0
30DEC26 34.00 P 4.93 4.93 4.91 4.75 -0.69 33 115 115 +74
30DEC26 35.00 P 0.00 0.00 0.00 5.68 -0.61 35 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.55 -0.62 36 0 10 0
30DEC26 37.00 P 7.48 7.48 7.48 7.45 -0.64 37 1 16 +1
30DEC26 38.00 P 0.00 0.00 0.00 8.37 -0.68 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.31 -0.67 40 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.25 -0.70 41 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.22 -0.74 43 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.18 -0.72 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.15 -0.73 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.13 -0.72 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.11 -0.75 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.04 -0.81 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.07 -0.76 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.04 -0.78 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.04 -0.78 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 -0.02 33 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.23 -0.02 34 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.34 -0.04 34 0 535 0
30MAR27 23.00 P 0.00 0.00 0.00 0.49 -0.05 34 0 33 0
30MAR27 24.00 P 0.67 0.67 0.67 0.69 -0.06 34 1 135 0
30MAR27 25.00 P 0.00 0.00 0.00 0.89 -0.13 33 0 183 0
30MAR27 26.00 P 0.00 0.00 0.00 1.16 -0.19 33 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.48 -0.25 33 0 178 0
30MAR27 28.00 P 1.89 1.89 1.81 1.88 -0.28 33 113 677 +96
30MAR27 29.00 P 2.35 2.37 2.26 2.39 -0.27 34 82 3,768 +48
30MAR27 30.00 P 2.90 2.90 2.84 2.93 -0.28 34 1,532 3,211 +1,532
30MAR27 31.00 P 0.00 0.00 0.00 3.45 -0.36 34 0 273 0
30MAR27 32.00 P 0.00 0.00 0.00 4.08 -0.39 34 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 4.78 -0.40 35 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.51 -0.41 35 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 6.25 -0.47 35 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.05 -0.49 36 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 7.88 -0.53 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.74 -0.56 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.62 -0.60 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.52 -0.64 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.42 -0.70 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.35 -0.71 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.28 -0.73 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.23 -0.74 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.19 -0.75 41 0 0 0
29JUN27 19.00 P 0.36 0.36 0.36 0.26 -0.05 33 13 38 -13
29JUN27 19.50 P 0.38 0.38 0.37 0.31 -0.06 33 24 49 +24
29JUN27 20.00 P 0.43 0.43 0.42 0.38 -0.07 33 12 22 +4
29JUN27 21.00 P 0.00 0.00 0.00 0.53 -0.10 33 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.73 -0.11 33 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 0.98 -0.13 34 0 139 0
29JUN27 24.00 P 0.00 0.00 0.00 1.25 -0.16 33 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.52 -0.24 33 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 1.91 -0.23 33 0 220 0
29JUN27 27.00 P 0.00 0.00 0.00 2.32 -0.27 33 0 39 0
29JUN27 28.00 P 0.00 0.00 0.00 2.75 -0.32 32 0 3,048 0
29JUN27 29.00 P 0.00 0.00 0.00 3.26 -0.36 33 0 1,105 0
29JUN27 30.00 P 0.00 0.00 0.00 3.81 -0.40 32 0 1,490 0
29JUN27 31.00 P 0.00 0.00 0.00 4.41 -0.43 32 0 45 0
29JUN27 32.00 P 0.00 0.00 0.00 5.05 -0.46 33 0 45 0
29JUN27 33.00 P 0.00 0.00 0.00 5.73 -0.53 33 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 6.46 -0.53 33 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 7.20 -0.55 33 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 7.97 -0.56 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.75 -0.58 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.55 -0.61 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.39 -0.62 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.24 -0.63 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.10 -0.65 33 0 0 0
TOTAL PUT 3,441 65,252 +2,505
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$ 4.545
28AUG26 3.50 C 0.00 0.00 0.00 1.05 +0.06 176 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.95 +0.06 160 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.85 +0.06 143 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.75 +0.06 127 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.65 +0.06 111 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.55 +0.06 96 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.45 +0.05 80 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.35 +0.05 64 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.25 +0.05 48 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.16 +0.05 46 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.08 +0.03 40 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 54 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 88 0 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 121 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 150 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.86 +0.04 35 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.76 +0.04 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.66 +0.05 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.56 +0.05 23 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.46 +0.05 19 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.36 +0.04 15 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.26 +0.03 11 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 +0.03 16 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 +0.03 16 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 +0.01 16 0 6 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
29SEP26 4.80 C 0.03 0.03 0.03 0.03 +0.01 19 6 6 +6
29SEP26 4.90 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 20 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 1.05 +0.03 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.77 +0.05 24 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.67 +0.05 20 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.56 +0.03 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.46 +0.02 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.37 +0.02 11 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.29 +0.02 14 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.22 +0.03 15 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.16 +0.02 16 0 117 0
29OCT26 4.60 C 0.00 0.00 0.00 0.11 +0.02 16 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.07 +0.01 16 0 262 0
29OCT26 4.80 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.04 +0.01 19 0 80 0
29OCT26 5.00 C 0.00 0.00 0.00 0.02 0.00 17 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 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 50 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.67 +0.03 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.49 +0.03 16 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.40 +0.03 15 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.33 +0.03 17 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.26 +0.02 17 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.21 +0.03 18 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.16 +0.03 18 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.59 +0.02 13 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.51 +0.03 16 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.44 +0.04 18 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.37 +0.04 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.30 +0.03 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.25 +0.04 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 +0.03 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 +0.04 19 0 12 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 +0.01 18 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 +0.01 20 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.73 +0.03 15 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.65 +0.03 16 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.57 +0.03 17 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.50 +0.03 17 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.43 +0.03 17 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.37 +0.02 17 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.32 +0.03 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.27 +0.03 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 +0.03 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 +0.03 18 0 0 0
30MAR27 4.90 C 0.15 0.15 0.15 0.15 +0.02 18 15 15 +15
30MAR27 5.00 C 0.00 0.00 0.00 0.13 +0.02 19 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 +0.01 19 0 1,230 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 20 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 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.94 +0.02 13 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.85 +0.01 13 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.77 +0.02 15 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.69 +0.01 15 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.62 +0.02 16 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.55 +0.03 17 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.49 +0.03 17 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.43 +0.03 17 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.37 +0.02 17 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.33 +0.03 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.28 +0.02 17 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.24 +0.02 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.21 +0.02 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.18 +0.02 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.08 +0.01 19 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 +0.01 19 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 0.00 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 +0.01 19 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 20 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 23 0 0 0
TOTAL CALL 21 8,202 +21
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 113 0 224 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 -0.02 44 0 241 0
28AUG26 4.60 P 0.00 0.00 0.00 0.09 -0.04 43 0 312 0
28AUG26 4.70 P 0.00 0.00 0.00 0.17 -0.05 48 0 363 0
28AUG26 4.80 P 0.00 0.00 0.00 0.26 -0.06 50 0 20 0
28AUG26 4.90 P 0.00 0.00 0.00 0.37 -0.05 83 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.47 -0.05 98 0 48 0
28AUG26 5.25 P 0.00 0.00 0.00 0.73 -0.04 151 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.98 -0.04 185 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.24 -0.03 234 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.49 -0.03 264 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.74 -0.03 291 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.99 -0.03 317 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.24 -0.03 343 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.49 -0.03 367 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.74 -0.03 389 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.99 -0.03 409 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 -0.01 19 0 48 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 -0.01 18 0 479 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 -0.02 18 0 250 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 -0.03 19 0 543 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 -0.04 19 0 210 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 -0.04 18 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.28 -0.04 20 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.37 -0.05 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.47 -0.05 26 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.73 -0.04 39 0 252 0
29SEP26 5.50 P 0.00 0.00 0.00 0.98 -0.04 48 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.24 -0.03 60 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.49 -0.03 67 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.74 -0.03 75 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.99 -0.03 81 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.24 -0.03 87 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.49 -0.03 93 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.74 -0.03 99 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.99 -0.03 104 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.24 -0.03 110 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.49 -0.03 115 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 -0.01 19 0 636 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 -0.01 17 0 305 0
29OCT26 4.40 P 0.00 0.00 0.00 0.07 -0.03 18 0 0 0
29OCT26 4.50 P 0.11 0.11 0.11 0.11 -0.03 18 20 20 +20
29OCT26 4.60 P 0.00 0.00 0.00 0.16 -0.03 18 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.22 -0.03 18 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.30 -0.04 19 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.38 -0.04 19 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.47 -0.05 20 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.73 -0.04 30 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.98 -0.04 36 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.24 -0.03 45 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.49 -0.03 51 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.74 -0.03 56 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.99 -0.03 61 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.24 -0.03 66 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.49 -0.03 70 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.74 -0.03 75 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.07 -0.01 19 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.14 -0.03 19 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.19 -0.02 19 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.25 -0.02 19 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.32 -0.03 19 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.40 -0.04 20 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.49 -0.03 21 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.73 -0.04 26 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.98 -0.04 31 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.24 -0.03 39 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.49 -0.03 44 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.74 -0.03 48 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.99 -0.03 52 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.24 -0.03 56 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 19 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 0.00 20 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 -0.01 20 0 136 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 -0.01 20 0 517 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 -0.01 20 0 30 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 -0.02 19 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 -0.02 19 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 -0.02 19 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.35 -0.02 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.42 -0.03 20 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.51 -0.02 21 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.73 -0.04 23 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.98 -0.04 28 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.24 -0.03 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.49 -0.03 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.74 -0.03 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.99 -0.03 46 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.24 -0.03 50 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.49 -0.03 53 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.74 -0.03 57 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.99 -0.03 60 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.24 -0.03 63 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.49 -0.03 65 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 20 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 19 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 -0.01 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.08 -0.01 19 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 -0.01 19 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 -0.02 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 -0.02 19 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 -0.02 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.33 -0.02 20 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 -0.03 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.46 -0.02 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.53 -0.03 19 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.75 -0.02 21 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.99 -0.03 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.24 -0.03 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.49 -0.03 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.74 -0.03 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.99 -0.03 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.24 -0.03 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.49 -0.03 43 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 2.74 -0.03 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.99 -0.03 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.24 -0.03 51 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.06 -0.01 19 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.10 -0.02 18 0 137 0
29JUN27 4.20 P 0.00 0.00 0.00 0.13 -0.02 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.16 -0.03 18 0 79 0
29JUN27 4.40 P 0.00 0.00 0.00 0.20 -0.03 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.25 -0.03 19 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.30 -0.03 19 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.36 -0.02 19 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.42 -0.03 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.49 -0.02 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.56 -0.01 19 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.76 -0.02 20 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 0.99 -0.03 22 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.24 -0.03 25 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.49 -0.03 28 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.74 -0.03 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.99 -0.03 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.24 -0.03 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.49 -0.03 39 0 20 0
29JUN27 7.25 P 0.00 0.00 0.00 2.74 -0.03 41 0 0 0
TOTAL PUT 20 7,986 +20
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$ 3.450
28AUG26 2.40 C 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.95 +0.05 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.85 +0.05 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.65 +0.05 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.55 +0.05 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.45 +0.05 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.35 +0.05 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.25 +0.05 0 0 0 0
28AUG26 3.30 C 0.17 0.17 0.17 0.16 +0.05 54 5 0 -5
28AUG26 3.40 C 0.07 0.07 0.07 0.09 +0.05 60 5 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.04 +0.03 60 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 75 0 110 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 95 0 63 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 113 0 36 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 131 0 204 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 163 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 178 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 206 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.06 +0.05 57 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.96 +0.05 51 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.86 +0.05 45 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.76 +0.05 39 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.66 +0.05 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.56 +0.05 28 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.46 +0.05 23 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.37 +0.05 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.27 +0.04 20 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.19 +0.03 21 0 60 0
29SEP26 3.40 C 0.00 0.00 0.00 0.12 +0.02 20 0 153 0
29SEP26 3.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 84 0
29SEP26 3.60 C 0.06 0.06 0.06 0.04 0.00 21 6 346 +6
29SEP26 3.70 C 0.00 0.00 0.00 0.02 0.00 22 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 27 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 71 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 83 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 89 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 94 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 99 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 104 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 109 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 117 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.77 +0.05 33 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.67 +0.05 28 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.57 +0.05 24 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.47 +0.05 20 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.37 +0.04 15 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.29 +0.04 19 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.21 +0.02 18 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.16 +0.03 21 0 419 0
29OCT26 3.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.08 +0.01 23 0 60 0
29OCT26 3.70 C 0.00 0.00 0.00 0.05 +0.01 22 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.03 0.00 22 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.07 +0.05 32 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.97 +0.05 28 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.87 +0.05 22 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.77 +0.05 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.67 +0.05 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.58 +0.05 22 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.48 +0.05 18 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.39 +0.04 18 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.32 +0.04 21 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.25 +0.03 21 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.19 +0.03 21 0 6 0
27NOV26 3.50 C 0.00 0.00 0.00 0.14 +0.02 21 0 70 0
27NOV26 3.60 C 0.00 0.00 0.00 0.11 +0.03 23 0 166 0
27NOV26 3.70 C 0.00 0.00 0.00 0.08 +0.02 23 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.06 +0.01 24 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.07 +0.05 31 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.98 +0.05 37 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.88 +0.05 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.78 +0.05 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.68 +0.05 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.58 +0.05 21 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.50 +0.06 25 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.41 +0.06 23 0 50 0
30DEC26 3.20 C 0.36 0.36 0.36 0.33 +0.04 22 2 133 +2
30DEC26 3.30 C 0.00 0.00 0.00 0.26 +0.03 22 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.20 +0.03 22 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.15 +0.02 22 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 +0.02 22 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 +0.01 22 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 +0.01 22 0 96 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 +0.01 22 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.07 +0.05 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.98 +0.05 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.88 +0.05 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.78 +0.05 24 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.68 +0.05 21 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.59 +0.05 21 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.52 +0.06 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.44 +0.05 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.37 +0.04 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.31 +0.04 23 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.25 +0.03 22 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.20 +0.02 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.16 +0.02 22 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.13 +0.02 22 0 110 0
30MAR27 3.80 C 0.00 0.00 0.00 0.11 +0.02 23 0 16 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 +0.01 22 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 +0.01 22 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 +0.01 23 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 42 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 45 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 1.08 +0.05 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.98 +0.05 27 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.90 +0.06 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.81 +0.06 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.71 +0.05 25 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.64 +0.06 26 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.57 +0.05 26 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.49 +0.04 24 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.43 +0.03 24 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.39 +0.05 26 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.34 +0.04 26 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.29 +0.03 25 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.26 +0.04 26 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.22 +0.02 25 0 205 0
29JUN27 3.80 C 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.15 +0.02 26 0 43 0
29JUN27 4.10 C 0.00 0.00 0.00 0.13 +0.02 27 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.11 +0.02 26 0 30 0
29JUN27 4.30 C 0.10 0.10 0.10 0.09 +0.01 26 10 10 +10
29JUN27 4.40 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.06 +0.01 27 0 128 0
TOTAL CALL 28 12,913 +13
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 105 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 55 0 382 0
28AUG26 3.40 P 0.01 0.01 0.01 0.04 -0.01 61 10 122 -10
28AUG26 3.50 P 0.00 0.00 0.00 0.09 -0.02 60 0 215 0
28AUG26 3.60 P 0.00 0.00 0.00 0.16 -0.05 54 0 280 0
28AUG26 3.70 P 0.00 0.00 0.00 0.26 -0.05 76 0 4 0
28AUG26 3.80 P 0.00 0.00 0.00 0.36 -0.05 96 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.46 -0.05 115 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.56 -0.05 132 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.66 -0.05 149 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.76 -0.05 165 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.86 -0.04 180 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.96 -0.05 194 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.06 -0.05 208 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.16 -0.05 221 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.26 -0.05 235 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.36 -0.05 248 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.46 -0.05 260 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 -0.01 20 0 1,075 0
29SEP26 3.30 P 0.03 0.03 0.03 0.03 -0.03 21 40 156 -30
29SEP26 3.40 P 0.00 0.00 0.00 0.07 -0.03 23 0 575 0
29SEP26 3.50 P 0.12 0.12 0.12 0.11 -0.05 20 42 415 0
29SEP26 3.60 P 0.00 0.00 0.00 0.18 -0.05 21 0 804 0
29SEP26 3.70 P 0.00 0.00 0.00 0.27 -0.05 24 0 284 0
29SEP26 3.80 P 0.00 0.00 0.00 0.36 -0.05 26 0 193 0
29SEP26 3.90 P 0.00 0.00 0.00 0.46 -0.06 30 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.57 -0.04 40 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.66 -0.05 39 0 205 0
29SEP26 4.20 P 0.00 0.00 0.00 0.76 -0.05 43 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.86 -0.05 47 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.96 -0.05 51 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.06 -0.05 55 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.16 -0.05 59 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.26 -0.05 62 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.36 -0.05 65 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.46 -0.05 68 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.56 -0.05 71 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.81 -0.05 79 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.06 -0.05 86 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.31 -0.05 92 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.56 -0.05 98 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.81 -0.05 104 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.06 -0.05 110 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.31 -0.05 115 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.56 -0.05 120 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.81 -0.05 125 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.06 -0.05 130 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 -0.01 19 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 -0.01 21 0 3 0
29OCT26 3.30 P 0.00 0.00 0.00 0.06 -0.02 22 0 1,274 0
29OCT26 3.40 P 0.00 0.00 0.00 0.10 -0.03 22 0 46 0
29OCT26 3.50 P 0.00 0.00 0.00 0.15 -0.03 22 0 56 0
29OCT26 3.60 P 0.00 0.00 0.00 0.21 -0.04 22 0 83 0
29OCT26 3.70 P 0.00 0.00 0.00 0.29 -0.04 23 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.37 -0.05 23 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.47 -0.05 27 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.57 -0.05 31 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.67 -0.05 34 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.77 -0.05 38 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.87 -0.05 41 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.97 -0.05 44 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.06 -0.05 42 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.09 -0.01 23 0 2,670 0
27NOV26 3.40 P 0.00 0.00 0.00 0.13 -0.02 23 0 161 0
27NOV26 3.50 P 0.00 0.00 0.00 0.18 -0.02 23 0 42 0
27NOV26 3.60 P 0.00 0.00 0.00 0.24 -0.03 23 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.31 -0.04 23 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.39 -0.04 24 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.48 -0.04 26 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.57 -0.05 26 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.67 -0.05 29 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.77 -0.05 32 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.88 -0.05 38 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.98 -0.05 41 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.08 -0.05 43 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 0.00 21 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 22 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30DEC26 3.20 P 0.08 0.08 0.08 0.08 -0.02 20 5 225 -5
30DEC26 3.30 P 0.10 0.10 0.10 0.12 -0.02 20 10 200 +10
30DEC26 3.40 P 0.00 0.00 0.00 0.17 -0.03 20 0 743 0
30DEC26 3.50 P 0.00 0.00 0.00 0.23 -0.03 21 0 80 0
30DEC26 3.60 P 0.00 0.00 0.00 0.29 -0.04 20 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.37 -0.03 21 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.45 -0.03 21 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.54 -0.05 22 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.62 -0.06 19 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.72 -0.05 21 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.81 -0.06 18 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.90 -0.06 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.00 -0.06 0 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.11 -0.04 25 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.19 -0.06 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.30 -0.05 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.40 -0.04 0 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.48 -0.06 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.59 -0.05 0 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.84 -0.05 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.09 -0.05 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.33 -0.05 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.58 -0.05 0 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.82 -0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.08 -0.05 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.33 -0.05 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.58 -0.05 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.82 -0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.07 -0.05 0 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.04 -0.01 20 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 1,605 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 -0.02 21 0 1,620 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 -0.01 21 0 1,105 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 -0.02 21 0 847 0
30MAR27 3.40 P 0.00 0.00 0.00 0.22 -0.02 21 0 17 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 -0.03 21 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 -0.03 20 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.40 -0.04 20 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.48 -0.05 21 0 84 0
30MAR27 3.90 P 0.00 0.00 0.00 0.56 -0.05 21 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.65 -0.05 22 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.74 -0.05 22 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.83 -0.05 22 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.92 -0.05 21 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.01 -0.06 19 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.11 -0.05 21 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.20 -0.06 0 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.30 -0.05 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.50 -0.05 0 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.60 -0.04 0 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.84 -0.05 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.09 -0.05 0 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.33 -0.05 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.58 -0.05 0 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.82 -0.06 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.08 -0.05 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.33 -0.05 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.58 -0.05 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.82 -0.05 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.07 -0.05 0 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 505 0
29JUN27 3.10 P 0.00 0.00 0.00 0.17 -0.01 26 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.21 -0.01 26 0 135 0
29JUN27 3.30 P 0.00 0.00 0.00 0.25 -0.01 25 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.30 -0.02 25 0 126 0
29JUN27 3.50 P 0.00 0.00 0.00 0.38 -0.01 27 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.44 -0.02 27 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.48 -0.02 25 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.54 -0.03 24 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.61 -0.03 24 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.69 -0.03 24 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.77 -0.04 24 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.85 -0.05 23 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.93 -0.06 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.02 -0.06 21 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.12 -0.05 22 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.21 -0.05 21 0 0 0
TOTAL PUT 107 20,706 -35
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$ 34.780
28AUG26 21.00 C 0.00 0.00 0.00 13.78 +0.41 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 12.78 +0.28 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.79 +0.28 214 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.83 +0.41 251 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.78 +0.36 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.93 +0.53 253 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.94 +0.45 229 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.80 +0.41 133 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 5.94 +0.49 176 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 4.78 +0.49 0 0 135 0
28AUG26 31.00 C 0.00 0.00 0.00 3.79 +0.50 66 0 135 0
28AUG26 32.00 C 0.00 0.00 0.00 2.79 +0.47 49 0 275 0
28AUG26 33.00 C 0.00 0.00 0.00 1.82 +0.38 47 0 1,564 0
28AUG26 34.00 C 1.05 1.10 1.01 1.01 +0.26 51 46 974 +2
28AUG26 35.00 C 0.51 0.52 0.39 0.38 +0.07 46 116 979 +67
28AUG26 36.00 C 0.00 0.00 0.00 0.12 +0.01 49 0 2,036 0
28AUG26 37.00 C 0.00 0.00 0.00 0.03 0.00 51 0 394 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 404 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 161 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 84 0 141 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 96 0 227 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 108 0 107 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 120 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 131 0 42 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 152 0 101 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.80 +0.37 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.30 +0.33 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.80 +0.39 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.80 +0.37 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.92 +0.42 95 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.81 +0.30 60 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.83 +0.41 64 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.81 +0.38 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.93 +0.53 66 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.94 +0.40 60 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.82 +0.29 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.94 +0.49 46 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 4.91 +0.31 37 0 2,816 0
29SEP26 31.00 C 0.00 0.00 0.00 4.03 +0.41 37 0 218 0
29SEP26 32.00 C 0.00 0.00 0.00 3.23 +0.36 37 0 211 0
29SEP26 33.00 C 0.00 0.00 0.00 2.51 +0.30 37 0 458 0
29SEP26 34.00 C 2.00 2.00 1.98 1.89 +0.25 36 14 857 -12
29SEP26 35.00 C 1.55 1.55 1.48 1.42 +0.17 37 39 693 +26
29SEP26 36.00 C 1.06 1.08 1.02 1.02 +0.13 37 39 1,018 +9
29SEP26 37.00 C 0.74 0.80 0.74 0.73 +0.11 37 34 661 0
29SEP26 38.00 C 0.57 0.57 0.57 0.51 +0.09 38 2 579 +2
29SEP26 39.00 C 0.00 0.00 0.00 0.34 +0.06 38 0 924 0
29SEP26 40.00 C 0.00 0.00 0.00 0.22 +0.04 37 0 740 0
29SEP26 41.00 C 0.16 0.16 0.16 0.14 +0.03 37 8 82 0
29SEP26 42.00 C 0.11 0.11 0.11 0.09 +0.02 38 38 134 +38
29SEP26 43.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 606 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 0.00 37 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 84 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 13.93 +0.50 78 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.94 +0.44 72 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.94 +0.43 66 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.96 +0.54 62 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.95 +0.38 55 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.93 +0.35 49 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.94 +0.35 44 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.93 +0.29 38 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 6.03 +0.30 37 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.14 +0.25 36 0 13 0
29OCT26 31.00 C 0.00 0.00 0.00 4.36 +0.36 36 0 119 0
29OCT26 32.00 C 0.00 0.00 0.00 3.65 +0.32 36 0 200 0
29OCT26 33.00 C 0.00 0.00 0.00 3.01 +0.27 36 0 176 0
29OCT26 34.00 C 0.00 0.00 0.00 2.45 +0.24 36 0 319 0
29OCT26 35.00 C 0.00 0.00 0.00 1.95 +0.18 35 0 260 0
29OCT26 36.00 C 1.52 1.52 1.52 1.56 +0.17 36 1 72 +1
29OCT26 37.00 C 1.26 1.26 1.26 1.21 +0.14 36 14 450 -14
29OCT26 38.00 C 0.98 0.98 0.95 0.93 +0.09 36 14 393 +13
29OCT26 39.00 C 0.00 0.00 0.00 0.70 +0.07 36 0 381 0
29OCT26 40.00 C 0.00 0.00 0.00 0.53 +0.06 36 0 451 0
29OCT26 41.00 C 0.00 0.00 0.00 0.39 +0.04 36 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.30 +0.03 36 0 758 0
29OCT26 43.00 C 0.00 0.00 0.00 0.22 +0.03 36 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.15 +0.01 36 0 8 0
27NOV26 24.00 C 0.00 0.00 0.00 10.96 +0.39 50 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.95 +0.33 45 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.94 +0.28 40 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.09 +0.36 41 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.19 +0.35 39 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.29 +0.29 37 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.46 +0.38 36 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.73 +0.35 36 0 6 0
27NOV26 32.00 C 0.00 0.00 0.00 4.06 +0.32 36 0 53 0
27NOV26 33.00 C 0.00 0.00 0.00 3.45 +0.28 36 0 70 0
27NOV26 34.00 C 0.00 0.00 0.00 2.91 +0.25 36 0 81 0
27NOV26 35.00 C 0.00 0.00 0.00 2.42 +0.20 36 0 116 0
27NOV26 36.00 C 0.00 0.00 0.00 2.01 +0.17 36 0 264 0
27NOV26 37.00 C 0.00 0.00 0.00 1.65 +0.17 36 0 51 0
27NOV26 38.00 C 0.00 0.00 0.00 1.35 +0.13 36 0 30 0
27NOV26 39.00 C 0.00 0.00 0.00 1.11 +0.11 36 0 431 0
27NOV26 40.00 C 0.00 0.00 0.00 0.89 +0.10 36 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.70 +0.07 36 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.55 +0.05 36 0 727 0
27NOV26 43.00 C 0.00 0.00 0.00 0.44 +0.05 36 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.35 +0.05 36 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 15.88 +0.37 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.39 +0.30 57 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.90 +0.33 55 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.93 +0.37 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.95 +0.32 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.99 +0.48 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.03 +0.33 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.09 +0.40 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.19 +0.37 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.30 +0.37 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.37 +0.28 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.58 +0.27 37 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 5.81 +0.24 36 0 207 0
30DEC26 31.00 C 0.00 0.00 0.00 5.12 +0.32 36 0 832 0
30DEC26 32.00 C 0.00 0.00 0.00 4.48 +0.30 36 0 1,147 0
30DEC26 33.00 C 0.00 0.00 0.00 3.89 +0.26 36 0 382 0
30DEC26 34.00 C 0.00 0.00 0.00 3.36 +0.23 36 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 2.89 +0.21 36 0 99 0
30DEC26 36.00 C 0.00 0.00 0.00 2.47 +0.17 36 0 1,412 0
30DEC26 37.00 C 0.00 0.00 0.00 2.09 +0.13 36 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 1.77 +0.12 36 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.49 +0.10 36 0 191 0
30DEC26 40.00 C 0.00 0.00 0.00 1.27 +0.11 36 0 320 0
30DEC26 41.00 C 0.00 0.00 0.00 1.06 +0.10 36 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.89 +0.10 36 0 285 0
30DEC26 43.00 C 0.00 0.00 0.00 0.71 +0.07 36 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.59 +0.06 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.49 +0.05 36 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.40 +0.05 36 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.33 +0.04 36 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 15.62 +0.53 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.14 +0.57 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 14.19 +0.53 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.25 +0.46 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.32 +0.31 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.42 +0.36 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.55 +0.27 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.73 +0.28 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.84 +0.20 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.08 +0.18 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.37 +0.19 37 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 6.70 +0.25 37 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 6.06 +0.32 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 5.46 +0.28 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.95 +0.27 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 4.46 +0.26 37 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 3.96 +0.19 36 0 201 0
30MAR27 36.00 C 3.62 3.62 3.60 3.54 +0.17 36 30 128 +28
30MAR27 37.00 C 0.00 0.00 0.00 3.19 +0.19 37 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.85 +0.18 37 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.50 +0.12 37 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 2.24 +0.15 37 0 389 0
30MAR27 41.00 C 0.00 0.00 0.00 1.96 +0.11 37 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.74 +0.11 37 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 1.52 +0.10 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.34 +0.12 36 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 1.18 +0.12 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.02 +0.09 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.90 +0.09 36 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 14.46 +0.46 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.56 +0.31 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.68 +0.30 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.83 +0.28 38 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.01 +0.29 38 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.22 +0.28 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.39 +0.19 36 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.66 +0.17 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.02 +0.20 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.39 +0.34 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.79 +0.29 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.22 +0.24 36 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 5.74 +0.23 36 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 5.27 +0.23 36 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 4.83 +0.19 36 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 4.43 +0.18 37 0 184 0
29JUN27 37.00 C 0.00 0.00 0.00 4.04 +0.15 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.71 +0.15 37 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 3.38 +0.14 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.08 +0.11 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.82 +0.11 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.56 +0.11 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 2.40 +0.09 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.19 +0.08 38 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.99 +0.08 38 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 1.80 +0.06 38 0 166 0
TOTAL CALL 395 32,883 +160
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 205 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 184 0 42 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 164 0 83 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 145 0 276 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 126 0 70 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 108 0 154 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 293 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,267 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 1,396 0
28AUG26 33.00 P 0.00 0.00 0.00 0.04 -0.12 49 0 2,031 0
28AUG26 34.00 P 0.23 0.25 0.21 0.18 -0.29 46 67 1,913 +66
28AUG26 35.00 P 0.63 0.63 0.57 0.62 -0.42 49 256 647 +98
28AUG26 36.00 P 0.00 0.00 0.00 1.34 -0.48 49 0 209 0
28AUG26 37.00 P 0.00 0.00 0.00 2.24 -0.50 49 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 3.22 -0.50 0 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 4.26 -0.46 90 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 5.22 -0.50 0 0 149 0
28AUG26 41.00 P 0.00 0.00 0.00 6.26 -0.46 121 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.27 -0.45 140 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.22 -0.50 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.22 -0.50 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.27 -0.45 180 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.22 -0.50 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.22 -0.50 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3,676 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 103 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 473 0
29SEP26 29.00 P 0.00 0.00 0.00 0.10 -0.04 37 0 903 0
29SEP26 30.00 P 0.00 0.00 0.00 0.19 -0.07 37 0 460 0
29SEP26 31.00 P 0.00 0.00 0.00 0.34 -0.11 37 0 784 0
29SEP26 32.00 P 0.54 0.54 0.54 0.57 -0.15 38 2 152 -2
29SEP26 33.00 P 0.00 0.00 0.00 0.86 -0.19 37 0 924 0
29SEP26 34.00 P 1.31 1.35 1.26 1.28 -0.26 37 25 388 0
29SEP26 35.00 P 0.00 0.00 0.00 1.79 -0.31 37 0 721 0
29SEP26 36.00 P 0.00 0.00 0.00 2.44 -0.30 38 0 195 0
29SEP26 37.00 P 0.00 0.00 0.00 3.09 -0.39 37 0 74 0
29SEP26 38.00 P 0.00 0.00 0.00 3.87 -0.42 37 0 62 0
29SEP26 39.00 P 0.00 0.00 0.00 4.71 -0.44 37 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 5.60 -0.39 37 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 6.48 -0.34 34 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 7.62 -0.10 47 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 8.42 -0.30 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.56 -0.19 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.42 -0.49 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.55 -0.36 58 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.64 -0.08 68 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 93 0
29OCT26 27.00 P 0.00 0.00 0.00 0.10 -0.04 36 0 43 0
29OCT26 28.00 P 0.00 0.00 0.00 0.17 -0.06 36 0 53 0
29OCT26 29.00 P 0.00 0.00 0.00 0.29 -0.08 36 0 73 0
29OCT26 30.00 P 0.00 0.00 0.00 0.46 -0.10 36 0 278 0
29OCT26 31.00 P 0.00 0.00 0.00 0.66 -0.13 36 0 467 0
29OCT26 32.00 P 0.00 0.00 0.00 0.94 -0.17 36 0 156 0
29OCT26 33.00 P 0.00 0.00 0.00 1.31 -0.20 36 0 278 0
29OCT26 34.00 P 0.00 0.00 0.00 1.75 -0.24 36 0 310 0
29OCT26 35.00 P 0.00 0.00 0.00 2.28 -0.26 36 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 2.83 -0.33 35 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 3.51 -0.38 36 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 4.24 -0.40 36 0 14 0
29OCT26 39.00 P 0.00 0.00 0.00 5.01 -0.43 36 0 15 0
29OCT26 40.00 P 0.00 0.00 0.00 5.82 -0.28 35 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 6.73 -0.22 36 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.62 -0.26 36 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.59 -0.39 38 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.56 -0.22 39 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.14 -0.03 36 0 7 0
27NOV26 27.00 P 0.00 0.00 0.00 0.22 -0.05 36 0 50 0
27NOV26 28.00 P 0.00 0.00 0.00 0.34 -0.07 36 0 224 0
27NOV26 29.00 P 0.00 0.00 0.00 0.50 -0.07 36 0 192 0
27NOV26 30.00 P 0.00 0.00 0.00 0.70 -0.09 36 0 311 0
27NOV26 31.00 P 0.00 0.00 0.00 0.97 -0.11 36 0 276 0
27NOV26 32.00 P 1.27 1.27 1.27 1.30 -0.15 36 2 71 0
27NOV26 33.00 P 0.00 0.00 0.00 1.68 -0.19 36 0 122 0
27NOV26 34.00 P 0.00 0.00 0.00 2.13 -0.23 36 0 170 0
27NOV26 35.00 P 2.63 2.63 2.63 2.65 -0.26 36 8 62 0
27NOV26 36.00 P 0.00 0.00 0.00 3.21 -0.31 35 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 3.88 -0.33 36 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 4.54 -0.37 35 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 5.25 -0.28 35 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.10 -0.21 36 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 6.93 -0.20 36 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 7.81 -0.22 36 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.69 -0.33 36 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.62 -0.32 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 0.00 37 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 37 0
30DEC26 24.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.17 -0.03 36 0 156 0
30DEC26 26.00 P 0.00 0.00 0.00 0.26 -0.04 36 0 369 0
30DEC26 27.00 P 0.00 0.00 0.00 0.38 -0.05 36 0 417 0
30DEC26 28.00 P 0.00 0.00 0.00 0.54 -0.07 36 0 76 0
30DEC26 29.00 P 0.00 0.00 0.00 0.72 -0.10 36 0 31 0
30DEC26 30.00 P 0.00 0.00 0.00 0.97 -0.11 36 0 47 0
30DEC26 31.00 P 0.00 0.00 0.00 1.26 -0.15 36 0 965 0
30DEC26 32.00 P 0.00 0.00 0.00 1.61 -0.18 36 0 1,212 0
30DEC26 33.00 P 0.00 0.00 0.00 2.05 -0.15 36 0 383 0
30DEC26 34.00 P 0.00 0.00 0.00 2.52 -0.21 36 0 124 0
30DEC26 35.00 P 2.94 2.94 2.94 3.04 -0.24 36 1 75 0
30DEC26 36.00 P 0.00 0.00 0.00 3.62 -0.26 36 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 4.20 -0.33 35 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 4.88 -0.36 35 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 5.57 -0.25 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.38 -0.22 36 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 7.19 -0.28 36 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 8.04 -0.28 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.91 -0.31 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.79 -0.31 36 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.70 -0.31 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.62 -0.32 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.64 -0.22 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.15 -0.04 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.23 -0.04 36 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.33 -0.04 36 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.45 -0.05 36 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 0.62 -0.05 36 0 55 0
30MAR27 27.00 P 0.00 0.00 0.00 0.83 -0.04 36 0 57 0
30MAR27 28.00 P 0.00 0.00 0.00 1.02 -0.10 36 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.31 -0.09 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 1.62 -0.11 36 0 226 0
30MAR27 31.00 P 0.00 0.00 0.00 1.97 -0.14 36 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.37 -0.16 36 0 13 0
30MAR27 33.00 P 0.00 0.00 0.00 2.79 -0.18 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 3.27 -0.21 36 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 3.81 -0.25 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.31 -0.35 35 0 159 0
30MAR27 37.00 P 0.00 0.00 0.00 4.99 -0.19 36 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 5.65 -0.33 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.35 -0.22 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.10 -0.22 36 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 7.85 -0.21 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.65 -0.20 37 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 9.45 -0.19 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.28 -0.27 37 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 11.14 -0.22 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.01 -0.22 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.90 -0.21 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.28 -0.06 38 0 65 0
29JUN27 22.00 P 0.00 0.00 0.00 0.40 -0.06 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.53 -0.08 38 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 0.69 -0.10 38 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 0.89 -0.10 38 0 234 0
29JUN27 26.00 P 0.00 0.00 0.00 1.08 -0.16 38 0 233 0
29JUN27 27.00 P 0.00 0.00 0.00 1.38 -0.15 38 0 244 0
29JUN27 28.00 P 0.00 0.00 0.00 1.67 -0.18 38 0 39 0
29JUN27 29.00 P 0.00 0.00 0.00 2.02 -0.19 38 0 17 0
29JUN27 30.00 P 0.00 0.00 0.00 2.38 -0.23 38 0 29 0
29JUN27 31.00 P 0.00 0.00 0.00 2.81 -0.23 38 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 3.24 -0.26 39 0 32 0
29JUN27 33.00 P 0.00 0.00 0.00 3.74 -0.28 39 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 4.26 -0.28 39 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 4.81 -0.32 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.41 -0.32 39 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 6.01 -0.36 39 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 6.68 -0.37 39 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 7.36 -0.30 39 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 8.07 -0.33 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.82 -0.32 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.57 -0.30 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.36 -0.29 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.18 -0.29 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.00 -0.29 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.85 -0.27 41 0 0 0
TOTAL PUT 361 29,240 +162
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$ 18.660
28AUG26 12.00 C 0.00 0.00 0.00 6.70 +0.39 313 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.23 +0.43 320 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.70 +0.39 263 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.21 +0.40 250 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.72 +0.40 235 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.22 +0.40 211 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.72 +0.44 187 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.16 +0.38 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.66 +0.38 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.16 +0.38 0 0 5 0
28AUG26 17.00 C 0.00 0.00 0.00 1.66 +0.37 0 0 31 0
28AUG26 17.50 C 0.00 0.00 0.00 1.16 +0.33 0 0 124 0
28AUG26 18.00 C 0.00 0.00 0.00 0.66 +0.23 0 0 90 0
28AUG26 18.50 C 0.32 0.45 0.13 0.23 +0.04 24 82 118 +31
28AUG26 19.00 C 0.12 0.26 0.04 0.03 -0.03 24 229 164 -7
28AUG26 19.50 C 0.03 0.10 0.03 0.01 -0.01 35 35 73 -21
28AUG26 20.00 C 0.03 0.04 0.03 0.01 0.00 51 18 346 -18
28AUG26 21.00 C 0.02 0.02 0.02 0.01 0.00 79 15 225 -15
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 105 0 739 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 129 0 209 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 151 0 127 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 171 0 101 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.74 +0.41 100 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.23 +0.40 90 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.70 +0.39 73 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.21 +0.40 70 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.72 +0.40 66 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.25 +0.43 65 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.75 +0.44 58 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.18 +0.38 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.68 +0.38 25 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 2.18 +0.37 18 0 43 0
29SEP26 17.00 C 1.71 1.71 1.71 1.69 +0.34 22 15 34 0
29SEP26 17.50 C 0.00 0.00 0.00 1.22 +0.28 21 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 0.81 +0.20 21 0 80 0
29SEP26 18.50 C 0.48 0.59 0.37 0.48 +0.12 21 65 143 +28
29SEP26 19.00 C 0.40 0.40 0.21 0.28 +0.08 22 11 116 +8
29SEP26 19.50 C 0.26 0.26 0.17 0.14 +0.03 21 6 165 +1
29SEP26 20.00 C 0.12 0.16 0.08 0.07 +0.01 22 101 114 -9
29SEP26 21.00 C 0.06 0.06 0.04 0.02 0.00 24 31 177 +16
29SEP26 22.00 C 0.03 0.03 0.03 0.01 0.00 27 10 65 +10
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.76 +0.43 81 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.25 +0.42 74 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.74 +0.43 66 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.24 +0.43 61 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.79 +0.47 60 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.29 +0.47 55 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.78 +0.47 48 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.27 +0.47 42 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.68 +0.37 22 0 15 0
29OCT26 16.50 C 1.94 1.94 1.94 2.19 +0.36 22 15 15 +15
29OCT26 17.00 C 0.00 0.00 0.00 1.72 +0.33 22 0 102 0
29OCT26 17.50 C 0.00 0.00 0.00 1.29 +0.30 22 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 0.90 +0.20 20 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 0.66 +0.18 22 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.45 +0.14 22 0 45 0
29OCT26 19.50 C 0.00 0.00 0.00 0.30 +0.09 22 0 30 0
29OCT26 20.00 C 0.19 0.25 0.19 0.19 +0.06 22 22 41 +2
29OCT26 21.00 C 0.14 0.14 0.14 0.07 +0.02 22 3 10 +3
29OCT26 22.00 C 0.00 0.00 0.00 0.02 0.00 22 0 24 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.28 +0.47 54 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.79 +0.47 51 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.29 +0.47 46 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.78 +0.47 40 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.27 +0.47 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.69 +0.37 23 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.20 +0.34 21 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.78 +0.30 22 0 15 0
27NOV26 17.50 C 1.21 1.21 1.21 1.41 +0.31 22 15 30 +15
27NOV26 18.00 C 0.97 0.99 0.92 1.06 +0.23 21 75 75 +75
27NOV26 18.50 C 0.72 0.72 0.70 0.81 +0.19 22 30 30 +28
27NOV26 19.00 C 0.00 0.00 0.00 0.61 +0.16 22 0 4 0
27NOV26 19.50 C 0.50 0.50 0.50 0.44 +0.11 22 1 7 +1
27NOV26 20.00 C 0.00 0.00 0.00 0.33 +0.10 23 0 2 0
27NOV26 21.00 C 0.00 0.00 0.00 0.15 +0.05 22 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.07 +0.03 23 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.76 +0.43 59 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.25 +0.42 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.74 +0.43 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.28 +0.47 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.79 +0.47 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.29 +0.47 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.78 +0.47 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.27 +0.45 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.70 +0.34 21 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 2.26 +0.31 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.86 +0.27 21 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 1.51 +0.23 21 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 1.20 +0.19 21 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 0.95 +0.18 21 0 12 0
30DEC26 19.00 C 0.00 0.00 0.00 0.74 +0.14 21 0 22 0
30DEC26 19.50 C 0.65 0.65 0.65 0.58 +0.13 22 1 116 -1
30DEC26 20.00 C 0.00 0.00 0.00 0.43 +0.09 22 0 307 0
30DEC26 21.00 C 0.29 0.29 0.29 0.23 +0.06 22 15 174 0
30DEC26 22.00 C 0.17 0.17 0.17 0.11 +0.02 22 45 39 -11
30DEC26 23.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.76 +0.43 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.25 +0.42 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.74 +0.43 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.28 +0.47 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.79 +0.44 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.33 +0.48 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.87 +0.42 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.43 +0.43 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.94 +0.33 23 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 2.56 +0.30 22 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.22 +0.29 23 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 1.91 +0.28 23 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.63 +0.26 23 0 15 0
30MAR27 18.50 C 1.50 1.50 1.50 1.37 +0.22 23 15 20 +5
30MAR27 19.00 C 0.00 0.00 0.00 1.15 +0.18 23 0 65 0
30MAR27 19.50 C 0.00 0.00 0.00 0.97 +0.18 23 0 15 0
30MAR27 20.00 C 0.81 0.81 0.81 0.81 +0.17 23 82 400 +82
30MAR27 21.00 C 0.00 0.00 0.00 0.54 +0.13 23 0 67 0
30MAR27 22.00 C 0.43 0.43 0.43 0.34 +0.09 23 6 41 -6
30MAR27 23.00 C 0.00 0.00 0.00 0.22 +0.07 23 0 15 0
30MAR27 24.00 C 0.19 0.19 0.19 0.13 +0.04 23 15 45 +15
30MAR27 25.00 C 0.00 0.00 0.00 0.08 +0.03 23 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.76 +0.43 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.26 +0.42 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.86 +0.50 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.39 +0.49 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.92 +0.44 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.49 +0.45 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.06 +0.43 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.67 +0.32 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.27 +0.36 24 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.84 +0.25 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.53 +0.23 23 0 14 0
29JUN27 17.50 C 0.00 0.00 0.00 2.24 +0.20 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.99 +0.21 23 0 67 0
29JUN27 18.50 C 0.00 0.00 0.00 1.74 +0.17 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.53 +0.16 24 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 1.33 +0.14 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.15 +0.12 24 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 0.86 +0.10 24 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.63 +0.08 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.46 +0.06 24 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.34 +0.06 24 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.25 +0.04 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.17 +0.02 24 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
TOTAL CALL 958 6,741 +247
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 216 0 106 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 157 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 138 0 23 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 120 0 17 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 102 0 67 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 127 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 301 0
28AUG26 17.50 P 0.01 0.01 0.01 0.01 -0.04 49 6 292 -6
28AUG26 18.00 P 0.08 0.08 0.01 0.01 -0.15 30 144 507 -28
28AUG26 18.50 P 0.24 0.29 0.09 0.07 -0.33 24 152 476 +18
28AUG26 19.00 P 0.53 0.60 0.40 0.35 -0.43 18 13 212 -5
28AUG26 19.50 P 0.00 0.00 0.00 0.84 -0.39 0 0 153 0
28AUG26 20.00 P 0.00 0.00 0.00 1.34 -0.38 0 0 85 -51
28AUG26 21.00 P 0.00 0.00 0.00 2.34 -0.38 0 0 13 0
28AUG26 22.00 P 3.46 3.62 3.46 3.34 -0.39 0 42 45 0
28AUG26 23.00 P 4.46 4.59 4.46 4.34 -0.38 0 33 30 0
28AUG26 24.00 P 0.00 0.00 0.00 5.35 -0.37 155 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.34 -0.40 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.34 -0.39 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.34 -0.38 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.34 -0.38 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.34 -0.38 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.34 -0.38 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.34 -0.38 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 74 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 87 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.05 22 0 1,190 0
29SEP26 17.00 P 0.10 0.10 0.07 0.07 -0.09 21 149 171 -10
29SEP26 17.50 P 0.16 0.22 0.14 0.16 -0.15 21 57 230 +10
29SEP26 18.00 P 0.33 0.38 0.27 0.31 -0.24 21 69 299 +24
29SEP26 18.50 P 0.59 0.66 0.59 0.57 -0.25 22 14 244 +8
29SEP26 19.00 P 0.00 0.00 0.00 0.89 -0.29 23 0 111 0
29SEP26 19.50 P 0.00 0.00 0.00 1.25 -0.35 21 0 106 0
29SEP26 20.00 P 1.89 1.89 1.89 1.69 -0.36 22 15 31 -14
29SEP26 21.00 P 0.00 0.00 0.00 2.64 -0.37 21 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 3.58 -0.48 0 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 4.62 -0.44 0 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 5.61 -0.46 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.60 -0.47 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.56 -0.51 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.56 -0.50 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.56 -0.50 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.60 -0.46 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.62 -0.44 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.62 -0.44 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 21 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.05 -0.03 22 0 56 0
29OCT26 16.50 P 0.00 0.00 0.00 0.09 -0.06 22 0 70 0
29OCT26 17.00 P 0.21 0.21 0.21 0.16 -0.10 21 1 76 0
29OCT26 17.50 P 0.28 0.31 0.24 0.29 -0.15 21 32 85 +3
29OCT26 18.00 P 0.45 0.45 0.45 0.46 -0.21 21 9 94 +1
29OCT26 18.50 P 0.66 0.69 0.66 0.72 -0.24 22 17 42 +12
29OCT26 19.00 P 1.06 1.21 1.00 1.00 -0.31 21 27 121 +1
29OCT26 19.50 P 1.58 1.58 1.54 1.41 -0.30 23 30 15 +15
29OCT26 20.00 P 2.02 2.02 2.02 1.77 -0.38 22 15 15 +15
29OCT26 21.00 P 0.00 0.00 0.00 2.67 -0.35 22 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.58 -0.48 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.64 -0.42 27 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.61 -0.46 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.60 -0.47 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.56 -0.51 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.58 -0.48 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.56 -0.50 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.02 0.00 24 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.09 -0.05 22 0 7 0
27NOV26 16.50 P 0.18 0.19 0.18 0.17 -0.05 22 2 24 0
27NOV26 17.00 P 0.23 0.23 0.23 0.27 -0.08 22 1 21 +1
27NOV26 17.50 P 0.42 0.42 0.42 0.41 -0.12 22 1 10 +1
27NOV26 18.00 P 0.00 0.00 0.00 0.60 -0.18 22 0 21 0
27NOV26 18.50 P 0.80 0.88 0.80 0.85 -0.22 22 17 11 +5
27NOV26 19.00 P 1.18 1.18 1.18 1.16 -0.25 22 15 26 +13
27NOV26 19.50 P 0.00 0.00 0.00 1.51 -0.23 23 0 40 0
27NOV26 20.00 P 1.96 1.96 1.96 1.86 -0.29 22 15 15 +15
27NOV26 21.00 P 0.00 0.00 0.00 2.73 -0.31 23 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.58 -0.49 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.64 -0.42 24 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.61 -0.46 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.60 -0.47 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.56 -0.51 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.58 -0.48 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.56 -0.50 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 -0.02 21 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 -0.05 21 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.14 -0.05 21 0 131 0
30DEC26 16.50 P 0.00 0.00 0.00 0.22 -0.08 21 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.33 -0.11 21 0 231 0
30DEC26 17.50 P 0.00 0.00 0.00 0.49 -0.13 21 0 209 0
30DEC26 18.00 P 0.00 0.00 0.00 0.68 -0.19 21 0 85 0
30DEC26 18.50 P 0.00 0.00 0.00 0.95 -0.21 22 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 1.23 -0.26 21 0 68 0
30DEC26 19.50 P 1.64 1.64 1.64 1.56 -0.26 21 15 124 -15
30DEC26 20.00 P 0.00 0.00 0.00 1.92 -0.29 21 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.77 -0.30 22 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 3.62 -0.47 0 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.64 -0.42 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.61 -0.46 0 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.63 -0.44 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.63 -0.44 28 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 8.59 -0.47 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.63 -0.43 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.62 -0.44 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.62 -0.44 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.62 -0.44 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.15 -0.03 22 0 43 0
30MAR27 15.50 P 0.24 0.24 0.21 0.22 -0.04 22 9 73 -8
30MAR27 16.00 P 0.00 0.00 0.00 0.32 -0.04 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.43 -0.07 22 0 10 0
30MAR27 17.00 P 0.00 0.00 0.00 0.58 -0.08 22 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.76 -0.10 22 0 52 0
30MAR27 18.00 P 0.00 0.00 0.00 0.97 -0.13 22 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.21 -0.17 22 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.52 -0.18 23 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 1.81 -0.25 22 0 14 0
30MAR27 20.00 P 2.15 2.15 2.15 2.15 -0.29 22 10 10 +10
30MAR27 21.00 P 0.00 0.00 0.00 2.95 -0.24 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.73 -0.41 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.64 -0.44 19 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.61 -0.46 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.63 -0.44 21 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.63 -0.44 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.63 -0.43 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.63 -0.43 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.62 -0.44 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.62 -0.44 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.62 -0.44 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.12 -0.03 24 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.17 -0.05 24 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.24 -0.06 24 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 0.33 -0.07 25 0 16 0
29JUN27 15.50 P 0.00 0.00 0.00 0.44 -0.08 25 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.57 -0.10 25 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.73 -0.11 25 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.91 -0.13 25 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 1.11 -0.16 25 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.34 -0.18 25 0 30 0
29JUN27 18.50 P 1.86 1.86 1.86 1.56 -0.24 24 15 60 +15
29JUN27 19.00 P 0.00 0.00 0.00 1.88 -0.22 25 0 9 0
29JUN27 19.50 P 2.35 2.35 2.35 2.19 -0.23 25 15 30 +15
29JUN27 20.00 P 0.00 0.00 0.00 2.52 -0.17 25 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.25 -0.29 26 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 4.06 -0.31 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.94 -0.34 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.87 -0.36 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.84 -0.38 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.78 -0.46 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.71 -0.53 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.66 -0.40 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.62 -0.54 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.62 -0.50 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.62 -0.44 0 0 0 0
TOTAL PUT 940 8,320 +45
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$ 15.490
28AUG26 9.50 C 0.00 0.00 0.00 5.99 +0.12 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.74 +0.13 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.49 +0.11 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.99 +0.11 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.49 +0.16 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.99 +0.10 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.49 +0.13 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.99 +0.16 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.49 +0.16 0 0 5 0
28AUG26 13.50 C 0.00 0.00 0.00 1.99 +0.16 0 0 3 0
28AUG26 14.00 C 0.00 0.00 0.00 1.49 +0.16 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.99 +0.16 0 0 1 0
28AUG26 15.00 C 0.00 0.00 0.00 0.50 +0.14 27 0 44 0
28AUG26 15.50 C 0.12 0.12 0.12 0.10 +0.03 22 1 445 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 49 0 319 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 41 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 84 0 84 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 100 0 38 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.24 +0.15 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.02 +0.15 63 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.74 +0.13 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.49 +0.11 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.99 +0.11 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.49 +0.12 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.00 +0.11 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.49 +0.12 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.02 +0.14 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.53 +0.16 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.03 +0.16 19 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.54 +0.14 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.08 +0.12 19 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.69 +0.10 19 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.37 +0.05 18 0 27 0
29SEP26 16.00 C 0.19 0.19 0.19 0.18 +0.02 19 1 1,256 -1
29SEP26 16.50 C 0.08 0.08 0.07 0.08 +0.01 19 19 277 +19
29SEP26 17.00 C 0.00 0.00 0.00 0.03 0.00 19 0 128 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 137 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 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 6.04 +0.17 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.79 +0.17 30 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.54 +0.16 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.99 +0.11 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.55 +0.17 33 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.00 +0.11 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.49 +0.10 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.02 +0.13 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.56 +0.15 18 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.08 +0.15 19 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.62 +0.14 19 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.20 +0.12 19 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.81 +0.10 18 0 142 0
29OCT26 15.50 C 0.00 0.00 0.00 0.53 +0.07 19 0 91 0
29OCT26 16.00 C 0.00 0.00 0.00 0.32 +0.05 19 0 114 0
29OCT26 16.50 C 0.19 0.19 0.19 0.18 +0.02 19 60 60 +12
29OCT26 17.00 C 0.10 0.10 0.10 0.10 +0.01 19 36 69 +36
29OCT26 17.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.81 +0.18 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.56 +0.18 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.07 +0.19 28 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.55 +0.17 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.51 +0.10 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.02 +0.10 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.61 +0.16 20 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.14 +0.15 20 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.70 +0.14 19 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.30 +0.12 19 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.95 +0.09 19 0 1 0
27NOV26 15.50 C 0.00 0.00 0.00 0.65 +0.08 19 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.43 +0.05 19 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.28 +0.04 19 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.18 +0.03 19 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 6 0
27NOV26 18.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.24 +0.11 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.04 +0.16 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.81 +0.18 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.56 +0.17 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.07 +0.17 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.55 +0.14 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.02 +0.10 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.54 +0.10 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.06 +0.09 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.64 +0.14 20 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.19 +0.14 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.76 +0.12 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.38 +0.11 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.05 +0.09 20 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 0.75 +0.07 20 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.53 +0.05 20 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.36 +0.03 20 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.25 +0.02 20 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 +0.02 21 0 0 0
30DEC26 18.00 C 0.13 0.13 0.13 0.10 +0.01 20 10 129 -10
30DEC26 18.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 0.00 21 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.24 +0.11 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.04 +0.16 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.81 +0.18 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.56 +0.17 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.07 +0.17 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.55 +0.14 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.03 +0.11 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.55 +0.11 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.08 +0.10 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.67 +0.14 20 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.24 +0.13 20 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.85 +0.12 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.50 +0.11 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.19 +0.12 20 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.90 +0.06 20 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.70 +0.06 20 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.53 +0.04 20 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.40 +0.03 20 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.30 +0.02 20 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 +0.02 20 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 +0.02 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 0.00 20 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 6.04 +0.16 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.81 +0.18 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.56 +0.17 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.07 +0.17 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.55 +0.14 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.04 +0.11 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.58 +0.11 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.12 +0.09 16 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.74 +0.14 20 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.35 +0.13 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.99 +0.12 20 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.67 +0.11 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.35 +0.10 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.11 +0.09 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.91 +0.08 20 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.73 +0.06 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.58 +0.04 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.47 +0.03 20 0 6 0
29JUN27 18.00 C 0.36 0.36 0.36 0.37 +0.03 20 6 6 +6
29JUN27 18.50 C 0.00 0.00 0.00 0.31 +0.04 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.23 +0.02 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.18 +0.02 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.03 +0.01 21 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 21 0 1 0
TOTAL CALL 133 4,142 +62
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 211 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 162 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 140 0 60 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 118 0 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 53 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 88 0
28AUG26 15.50 P 0.09 0.09 0.09 0.11 -0.12 23 2 463 0
28AUG26 16.00 P 0.00 0.00 0.00 0.51 -0.16 0 0 67 0
28AUG26 16.50 P 0.00 0.00 0.00 1.01 -0.16 0 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.51 -0.16 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.01 -0.16 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.51 -0.16 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.02 -0.15 118 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.52 -0.15 133 0 6 0
28AUG26 19.50 P 0.00 0.00 0.00 4.01 -0.16 0 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 4.51 -0.16 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.52 -0.15 187 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.52 -0.15 210 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.52 -0.15 232 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.52 -0.15 254 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.51 -0.16 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 94 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 -0.03 19 0 158 0
29SEP26 15.00 P 0.00 0.00 0.00 0.16 -0.07 19 0 2,000 0
29SEP26 15.50 P 0.00 0.00 0.00 0.37 -0.10 20 0 308 0
29SEP26 16.00 P 0.00 0.00 0.00 0.68 -0.13 20 0 133 0
29SEP26 16.50 P 0.00 0.00 0.00 1.06 -0.14 19 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 1.52 -0.15 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.01 -0.16 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.51 -0.16 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.03 -0.14 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.53 -0.14 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.02 -0.15 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.51 -0.16 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.52 -0.15 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.52 -0.15 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.52 -0.15 65 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.52 -0.15 71 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.51 -0.16 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 57 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.03 0.00 21 0 7 0
29OCT26 14.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 10 0
29OCT26 14.50 P 0.00 0.00 0.00 0.14 -0.04 20 0 1 0
29OCT26 15.00 P 0.00 0.00 0.00 0.28 -0.06 20 0 45 0
29OCT26 15.50 P 0.00 0.00 0.00 0.50 -0.09 20 0 60 0
29OCT26 16.00 P 0.76 0.76 0.76 0.79 -0.12 20 18 18 +18
29OCT26 16.50 P 0.00 0.00 0.00 1.13 -0.13 19 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.55 -0.15 19 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.02 -0.15 20 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.51 -0.16 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.03 -0.14 28 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.53 -0.14 31 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.02 -0.15 33 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.51 -0.16 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.52 -0.15 41 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.52 -0.15 46 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.52 -0.15 51 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.52 -0.15 55 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 53 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 99 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 51 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 -0.02 20 0 21 0
27NOV26 14.00 P 0.00 0.00 0.00 0.11 -0.03 20 0 56 0
27NOV26 14.50 P 0.00 0.00 0.00 0.21 -0.04 20 0 2 0
27NOV26 15.00 P 0.00 0.00 0.00 0.37 -0.06 20 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.59 -0.09 20 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.86 -0.10 19 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.20 -0.12 19 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.60 -0.13 19 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.04 -0.15 19 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.51 -0.16 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.04 -0.14 26 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.53 -0.14 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.03 -0.14 30 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.52 -0.15 31 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.52 -0.15 36 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.52 -0.15 40 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.52 -0.15 44 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.52 -0.15 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 55 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 -0.03 20 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 -0.05 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.42 -0.06 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.63 -0.09 21 0 22 0
30DEC26 15.50 P 0.00 0.00 0.00 0.90 -0.10 21 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.18 -0.12 20 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.54 -0.13 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.93 -0.14 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.36 -0.15 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.81 -0.23 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.37 -0.13 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.86 -0.11 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.35 -0.10 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.84 -0.09 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.81 -0.10 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.79 -0.11 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.78 -0.10 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.77 -0.10 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.75 -0.11 47 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 -0.02 21 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 -0.03 21 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.28 -0.04 20 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.42 -0.05 21 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.60 -0.07 21 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.82 -0.09 21 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.09 -0.10 21 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.36 -0.11 20 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.70 -0.12 20 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.07 -0.13 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.47 -0.14 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.98 -0.13 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.44 -0.10 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.91 -0.10 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.38 -0.11 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.85 -0.11 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.81 -0.11 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.80 -0.10 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.78 -0.10 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.77 -0.10 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.75 -0.11 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 0.00 21 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.18 -0.02 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.27 -0.03 20 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.39 -0.04 20 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.55 -0.04 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.74 -0.05 21 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 0.97 -0.06 21 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.24 -0.07 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.54 -0.04 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.82 -0.10 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.18 -0.11 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.56 -0.12 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.06 -0.13 23 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.50 -0.13 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.96 -0.13 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.41 -0.13 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.88 -0.11 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.83 -0.10 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.80 -0.11 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.78 -0.11 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.77 -0.10 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.76 -0.10 35 0 0 0
TOTAL PUT 20 5,724 +18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 45.020
28AUG26 31.00 C 0.00 0.00 0.00 14.16 -0.18 290 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.13 -0.14 257 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 12.17 -0.12 252 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.13 -0.15 218 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.22 -0.07 226 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.22 -0.03 206 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.03 -0.20 100 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.03 -0.20 88 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 6.03 -0.20 75 0 208 0
28AUG26 40.00 C 0.00 0.00 0.00 5.03 -0.20 63 0 180 0
28AUG26 41.00 C 0.00 0.00 0.00 4.03 -0.20 50 0 275 0
28AUG26 42.00 C 0.00 0.00 0.00 3.03 -0.20 38 0 407 0
28AUG26 43.00 C 2.38 2.38 2.38 2.03 -0.21 26 1 498 0
28AUG26 44.00 C 1.26 1.26 1.26 1.08 -0.24 26 1 735 +1
28AUG26 45.00 C 0.56 0.56 0.34 0.39 -0.22 28 160 759 +26
28AUG26 46.00 C 0.15 0.23 0.15 0.07 -0.12 27 235 1,068 -78
28AUG26 47.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 761 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 202 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 4 254 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 194 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 88 0 138 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 132 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 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 0.00 205 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.24 -0.03 100 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.24 -0.03 94 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.22 -0.05 85 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.05 -0.23 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.25 -0.02 77 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.24 -0.10 71 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.13 -0.17 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.19 -0.10 55 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.18 -0.11 49 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.22 -0.08 48 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 9.22 -0.10 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.23 -0.09 40 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.15 -0.20 27 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 6.18 -0.19 27 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 5.25 -0.18 27 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 4.36 -0.16 27 0 480 0
29SEP26 42.00 C 0.00 0.00 0.00 3.53 -0.15 27 0 603 0
29SEP26 43.00 C 0.00 0.00 0.00 2.78 -0.13 27 0 1,445 0
29SEP26 44.00 C 0.00 0.00 0.00 2.06 -0.17 26 0 1,331 0
29SEP26 45.00 C 0.00 0.00 0.00 1.57 -0.09 27 0 757 0
29SEP26 46.00 C 0.00 0.00 0.00 1.09 -0.13 26 0 933 0
29SEP26 47.00 C 0.81 0.92 0.81 0.79 -0.06 27 15 1,513 -5
29SEP26 48.00 C 0.59 0.59 0.57 0.54 -0.03 27 2 801 0
29SEP26 49.00 C 0.36 0.36 0.36 0.35 -0.02 27 5 789 +1
29SEP26 50.00 C 0.29 0.29 0.29 0.22 -0.01 27 14 414 +10
29SEP26 52.50 C 0.00 0.00 0.00 0.06 0.00 27 0 532 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 29 0 241 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 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
29OCT26 31.00 C 0.00 0.00 0.00 14.24 -0.10 45 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.25 -0.10 42 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.26 -0.11 39 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.18 -0.20 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.29 -0.13 34 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.32 -0.12 33 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.38 -0.09 32 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.36 -0.20 28 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 6.46 -0.19 28 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 5.60 -0.18 28 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 4.79 -0.18 27 0 333 0
29OCT26 42.00 C 0.00 0.00 0.00 4.05 -0.16 28 0 179 0
29OCT26 43.00 C 0.00 0.00 0.00 3.28 -0.24 26 0 313 0
29OCT26 44.00 C 0.00 0.00 0.00 2.68 -0.13 26 0 438 0
29OCT26 45.00 C 0.00 0.00 0.00 2.16 -0.12 27 0 440 0
29OCT26 46.00 C 0.00 0.00 0.00 1.72 -0.11 27 0 585 0
29OCT26 47.00 C 0.00 0.00 0.00 1.35 -0.09 27 0 142 0
29OCT26 48.00 C 0.00 0.00 0.00 1.04 -0.08 27 0 381 0
29OCT26 49.00 C 0.80 0.80 0.79 0.79 -0.07 27 19 261 0
29OCT26 50.00 C 0.00 0.00 0.00 0.59 -0.07 27 0 190 0
29OCT26 52.50 C 0.00 0.00 0.00 0.29 -0.03 28 0 155 0
29OCT26 55.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 12.29 -0.12 40 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.31 -0.12 38 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.35 -0.10 37 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.32 -0.16 32 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.42 -0.12 33 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.36 -0.21 27 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.46 -0.21 27 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 5.60 -0.21 27 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 4.79 -0.22 26 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 4.05 -0.22 26 0 360 0
27NOV26 43.00 C 3.35 3.35 3.31 3.46 -0.13 27 30 176 -15
27NOV26 44.00 C 0.00 0.00 0.00 2.84 -0.19 27 0 173 0
27NOV26 45.00 C 0.00 0.00 0.00 2.31 -0.18 27 0 180 0
27NOV26 46.00 C 2.00 2.00 2.00 1.85 -0.17 27 1 80 0
27NOV26 47.00 C 0.00 0.00 0.00 1.47 -0.18 27 0 60 0
27NOV26 48.00 C 1.25 1.25 1.25 1.15 -0.15 27 15 187 +15
27NOV26 49.00 C 0.00 0.00 0.00 0.88 -0.14 27 0 30 0
27NOV26 50.00 C 0.82 0.82 0.81 0.67 -0.13 26 45 290 -30
27NOV26 52.50 C 0.00 0.00 0.00 0.33 -0.08 26 0 49 0
27NOV26 55.00 C 0.00 0.00 0.00 0.15 -0.05 26 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.25 -0.14 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.26 -0.14 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.24 -0.13 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.25 -0.14 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.29 -0.12 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.31 -0.12 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.38 -0.13 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.41 -0.18 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.47 -0.11 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.39 -0.24 26 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.52 -0.24 26 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 5.69 -0.24 26 0 134 0
30DEC26 41.00 C 0.00 0.00 0.00 4.92 -0.41 26 0 117 0
30DEC26 42.00 C 4.52 4.52 4.51 4.21 -0.38 26 30 162 +30
30DEC26 43.00 C 0.00 0.00 0.00 3.57 -0.26 26 0 384 0
30DEC26 44.00 C 0.00 0.00 0.00 3.09 -0.16 27 0 215 0
30DEC26 45.00 C 0.00 0.00 0.00 2.49 -0.26 26 0 472 0
30DEC26 46.00 C 2.35 2.35 2.15 2.13 -0.24 26 130 338 +15
30DEC26 47.00 C 1.94 1.94 1.94 1.75 -0.22 26 15 113 -8
30DEC26 48.00 C 0.00 0.00 0.00 1.41 -0.22 26 0 234 0
30DEC26 49.00 C 1.34 1.34 1.34 1.15 -0.19 26 10 292 0
30DEC26 50.00 C 1.10 1.10 1.10 0.92 -0.17 26 2 115 +2
30DEC26 52.50 C 0.00 0.00 0.00 0.52 -0.13 26 0 85 0
30DEC26 55.00 C 0.42 0.42 0.41 0.28 -0.09 26 75 196 +75
30DEC26 57.50 C 0.00 0.00 0.00 0.15 -0.05 26 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.08 -0.03 26 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 14.27 -0.19 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.25 -0.16 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.35 -0.18 32 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 11.41 -0.19 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.49 -0.16 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.63 -0.17 30 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 8.77 -0.18 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.77 -0.20 27 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 7.00 -0.21 27 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 6.29 -0.20 27 0 306 0
30MAR27 41.00 C 5.89 5.91 5.89 5.63 -0.20 27 31 166 0
30MAR27 42.00 C 0.00 0.00 0.00 5.01 -0.20 27 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 4.47 -0.19 27 0 30 0
30MAR27 44.00 C 4.15 4.21 4.15 4.07 -0.18 28 30 155 0
30MAR27 45.00 C 0.00 0.00 0.00 3.61 -0.18 28 0 116 0
30MAR27 46.00 C 3.36 3.36 3.34 3.17 -0.16 28 17 296 -17
30MAR27 47.00 C 3.03 3.03 3.03 2.79 -0.16 27 15 225 0
30MAR27 48.00 C 0.00 0.00 0.00 2.44 -0.14 27 0 1,069 0
30MAR27 49.00 C 2.21 2.21 2.21 2.13 -0.15 27 15 101 +15
30MAR27 50.00 C 1.99 1.99 1.99 1.85 -0.12 27 15 273 +15
30MAR27 52.50 C 0.00 0.00 0.00 1.29 -0.10 27 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.88 -0.09 27 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.58 -0.08 27 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.39 -0.05 27 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.26 -0.03 27 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 14.37 -0.12 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.44 -0.19 31 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.56 -0.19 31 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 11.71 -0.19 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.86 -0.21 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.96 -0.27 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.18 -0.30 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.43 -0.31 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.76 -0.19 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.13 -0.18 28 0 75 0
29JUN27 41.00 C 6.74 6.74 6.74 6.54 -0.30 28 6 30 0
29JUN27 42.00 C 0.00 0.00 0.00 5.96 -0.30 28 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 5.42 -0.29 28 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 4.98 -0.22 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.53 -0.21 28 0 47 0
29JUN27 46.00 C 0.00 0.00 0.00 4.11 -0.20 28 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 3.66 -0.25 28 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 3.35 -0.20 28 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 3.02 -0.19 28 0 36 0
29JUN27 50.00 C 2.80 2.80 2.80 2.73 -0.18 28 200 231 +200
29JUN27 52.50 C 0.00 0.00 0.00 2.12 -0.13 28 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.64 -0.09 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.23 -0.03 28 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.91 -0.04 28 0 81 0
29JUN27 62.50 C 0.00 0.00 0.00 0.68 -0.04 28 0 69 0
29JUN27 65.00 C 0.00 0.00 0.00 0.51 -0.02 28 0 31 0
TOTAL CALL 1,138 30,612 +252
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 184 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 169 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 154 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 140 0 58 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 126 0 338 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 112 0 353 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 98 0 308 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 85 0 680 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 454 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 694 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 699 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 405 0
28AUG26 44.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 329 0
28AUG26 45.00 P 0.48 0.50 0.30 0.34 -0.01 26 275 685 +19
28AUG26 46.00 P 0.57 0.57 0.57 1.04 +0.08 26 1 298 +1
28AUG26 47.00 P 0.00 0.00 0.00 1.98 +0.17 0 0 380 0
28AUG26 48.00 P 2.99 2.99 2.99 2.99 +0.21 44 9 126 -66
28AUG26 49.00 P 0.00 0.00 0.00 3.98 +0.20 0 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 4.98 +0.20 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.48 +0.20 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.04 +0.26 145 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.48 +0.20 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.98 +0.20 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.48 +0.20 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.98 +0.20 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.48 +0.20 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.98 +0.20 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 65 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 0.03 +0.01 28 55 581 +55
29SEP26 39.00 P 0.08 0.10 0.08 0.06 +0.01 27 34 708 -34
29SEP26 40.00 P 0.14 0.14 0.14 0.12 +0.02 27 2 437 0
29SEP26 41.00 P 0.25 0.25 0.25 0.22 +0.03 27 1 483 0
29SEP26 42.00 P 0.40 0.40 0.40 0.40 +0.05 27 2 432 +1
29SEP26 43.00 P 0.61 0.61 0.61 0.63 +0.05 27 22 466 0
29SEP26 44.00 P 0.80 0.94 0.80 0.97 +0.10 27 70 517 -41
29SEP26 45.00 P 1.39 1.39 1.39 1.44 +0.11 27 15 254 0
29SEP26 46.00 P 1.84 1.84 1.84 2.06 +0.15 28 45 668 +30
29SEP26 47.00 P 0.00 0.00 0.00 2.66 +0.17 27 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 3.40 +0.17 27 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 4.22 +0.18 27 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 5.11 +0.20 27 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.49 +0.20 28 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.04 +0.26 40 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.48 +0.20 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.04 +0.26 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.48 +0.20 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.98 +0.20 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.48 +0.20 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.98 +0.20 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 0.00 29 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.05 0.00 28 0 290 0
29OCT26 37.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 235 0
29OCT26 38.00 P 0.00 0.00 0.00 0.15 +0.01 28 0 35 0
29OCT26 39.00 P 0.29 0.30 0.29 0.25 +0.02 28 2 108 -1
29OCT26 40.00 P 0.00 0.00 0.00 0.39 +0.02 28 0 339 0
29OCT26 41.00 P 0.00 0.00 0.00 0.58 +0.03 28 0 218 0
29OCT26 42.00 P 0.00 0.00 0.00 0.84 +0.04 28 0 595 0
29OCT26 43.00 P 1.23 1.23 1.23 1.17 +0.05 28 9 808 0
29OCT26 44.00 P 1.57 1.57 1.57 1.57 +0.06 28 6 113 +6
29OCT26 45.00 P 2.09 2.12 2.08 2.05 +0.07 28 47 173 +47
29OCT26 46.00 P 0.00 0.00 0.00 2.61 +0.09 28 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 3.25 +0.10 29 0 30 0
29OCT26 48.00 P 0.00 0.00 0.00 3.85 +0.12 28 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 4.60 +0.14 28 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 5.40 +0.15 27 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 7.83 +0.41 34 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.29 +0.21 40 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.73 +0.23 44 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.18 +0.16 48 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.66 +0.25 52 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.06 0.00 27 0 19 0
27NOV26 35.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 0.16 -0.01 27 0 56 0
27NOV26 37.00 P 0.00 0.00 0.00 0.25 -0.02 26 0 130 0
27NOV26 38.00 P 0.00 0.00 0.00 0.38 -0.01 26 0 77 0
27NOV26 39.00 P 0.55 0.55 0.55 0.56 0.00 26 1 17 +1
27NOV26 40.00 P 0.00 0.00 0.00 0.79 +0.02 26 0 172 0
27NOV26 41.00 P 0.00 0.00 0.00 1.07 +0.02 26 0 195 0
27NOV26 42.00 P 0.00 0.00 0.00 1.42 +0.04 26 0 332 0
27NOV26 43.00 P 1.81 1.81 1.81 1.82 +0.05 26 15 482 0
27NOV26 44.00 P 2.26 2.26 2.19 2.27 +0.04 26 211 251 +70
27NOV26 45.00 P 2.72 2.82 2.72 2.77 +0.01 25 45 242 +15
27NOV26 46.00 P 3.42 3.42 3.42 3.52 +0.09 27 15 30 0
27NOV26 47.00 P 4.15 4.15 4.11 4.20 +0.13 27 45 60 +45
27NOV26 48.00 P 0.00 0.00 0.00 4.89 +0.07 26 0 30 0
27NOV26 49.00 P 0.00 0.00 0.00 5.66 +0.08 26 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 6.48 +0.09 26 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 8.58 +0.03 23 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.90 +0.23 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.30 +0.26 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.71 +0.24 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.19 +0.19 0 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 0.01 -0.01 26 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.17 -0.03 26 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 0.27 -0.03 26 0 182 0
30DEC26 37.00 P 0.00 0.00 0.00 0.39 -0.03 26 0 25 0
30DEC26 38.00 P 0.00 0.00 0.00 0.56 -0.02 26 0 125 0
30DEC26 39.00 P 0.78 0.78 0.78 0.77 -0.02 26 4 470 +4
30DEC26 40.00 P 0.00 0.00 0.00 1.03 0.00 26 0 615 0
30DEC26 41.00 P 0.00 0.00 0.00 1.35 +0.01 26 0 516 0
30DEC26 42.00 P 0.00 0.00 0.00 1.74 +0.04 26 0 311 0
30DEC26 43.00 P 2.09 2.09 2.09 2.15 +0.04 26 15 194 0
30DEC26 44.00 P 0.00 0.00 0.00 2.62 +0.05 26 0 94 0
30DEC26 45.00 P 0.00 0.00 0.00 3.15 +0.05 26 0 245 0
30DEC26 46.00 P 3.70 3.77 3.70 3.74 +0.07 26 90 88 -90
30DEC26 47.00 P 4.42 4.43 4.42 4.38 +0.09 25 45 78 -30
30DEC26 48.00 P 5.06 5.06 5.06 5.12 +0.15 26 15 185 +15
30DEC26 49.00 P 0.00 0.00 0.00 5.89 +0.03 26 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.68 +0.05 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.83 +0.28 26 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.99 +0.24 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.35 +0.16 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.75 +0.17 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.20 +0.20 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.65 +0.25 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.14 +0.27 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.60 +0.25 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.14 0.00 27 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.20 -0.01 27 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.29 0.00 27 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.39 0.00 27 0 168 0
30MAR27 35.00 P 0.00 0.00 0.00 0.51 0.00 27 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.70 -0.01 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.85 -0.05 27 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.09 0.00 27 0 39 0
30MAR27 39.00 P 0.00 0.00 0.00 1.36 0.00 27 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 1.66 0.00 26 0 205 0
30MAR27 41.00 P 0.00 0.00 0.00 2.03 +0.01 26 0 18 0
30MAR27 42.00 P 0.00 0.00 0.00 2.41 +0.01 26 0 660 0
30MAR27 43.00 P 0.00 0.00 0.00 2.86 +0.01 26 0 1,030 0
30MAR27 44.00 P 0.00 0.00 0.00 3.34 +0.03 26 0 39 0
30MAR27 45.00 P 0.00 0.00 0.00 3.88 +0.04 26 0 6 0
30MAR27 46.00 P 0.00 0.00 0.00 4.44 +0.05 26 0 30 0
30MAR27 47.00 P 5.10 5.10 5.10 5.05 +0.05 26 15 15 +15
30MAR27 48.00 P 5.62 5.62 5.62 5.87 +0.24 27 15 30 +15
30MAR27 49.00 P 6.34 6.34 6.34 6.58 +0.26 27 15 16 +14
30MAR27 50.00 P 0.00 0.00 0.00 7.32 +0.09 27 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 9.27 +0.28 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.42 +0.31 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.57 +0.17 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.90 +0.21 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.28 +0.22 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.72 +0.24 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.16 +0.25 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.62 +0.22 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.35 -0.01 28 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.46 0.00 28 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.60 -0.01 28 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.77 +0.03 28 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.97 +0.03 28 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 1.20 +0.04 28 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.37 0.00 28 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 1.65 0.00 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.97 +0.02 28 0 0 0
29JUN27 40.00 P 2.30 2.30 2.30 2.35 +0.04 28 200 236 +177
29JUN27 41.00 P 0.00 0.00 0.00 2.76 +0.06 28 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 3.20 +0.07 28 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 3.68 +0.08 28 0 111 0
29JUN27 44.00 P 0.00 0.00 0.00 4.10 0.00 27 0 30 0
29JUN27 45.00 P 4.50 4.70 4.50 4.72 +0.08 28 45 165 +15
29JUN27 46.00 P 0.00 0.00 0.00 5.30 +0.09 28 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 5.91 +0.10 28 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 6.44 +0.06 27 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.16 +0.16 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.88 +0.18 27 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 9.77 +0.20 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.80 +0.21 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.96 +0.25 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.22 +0.30 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.42 +0.22 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.79 +0.22 0 0 0 0
TOTAL PUT 1,386 33,392 +283
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$ 9.525
28AUG26 4.80 C 0.00 0.00 0.00 4.73 +0.12 376 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 4.63 +0.12 365 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 4.53 +0.12 355 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 4.28 +0.12 330 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 4.03 +0.12 306 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.78 +0.12 283 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.53 +0.12 260 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 3.28 +0.12 239 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 3.03 +0.12 219 0 5 0
28AUG26 6.75 C 0.00 0.00 0.00 2.78 +0.12 199 0 114 0
28AUG26 7.00 C 0.00 0.00 0.00 2.53 +0.12 180 0 361 0
28AUG26 7.25 C 0.00 0.00 0.00 2.28 +0.12 161 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 2.03 +0.12 143 0 362 0
28AUG26 7.75 C 0.00 0.00 0.00 1.78 +0.12 125 0 553 0
28AUG26 8.00 C 0.00 0.00 0.00 1.53 +0.12 108 0 625 0
28AUG26 8.25 C 1.36 1.39 1.36 1.28 +0.12 91 5 648 -3
28AUG26 8.50 C 0.00 0.00 0.00 1.04 +0.12 94 0 948 0
28AUG26 8.75 C 0.90 0.90 0.90 0.80 +0.11 85 8 679 -8
28AUG26 9.00 C 0.77 0.80 0.77 0.56 +0.09 70 55 807 -55
28AUG26 9.25 C 0.70 0.70 0.70 0.35 +0.05 64 1 775 -1
28AUG26 9.50 C 0.38 0.38 0.38 0.20 +0.03 66 244 1,407 +240
28AUG26 9.75 C 0.10 0.29 0.10 0.09 0.00 63 172 1,180 +8
28AUG26 10.00 C 0.07 0.20 0.04 0.04 0.00 65 155 1,907 +22
28AUG26 10.50 C 0.03 0.03 0.03 0.01 0.00 76 100 739 0
28AUG26 11.00 C 0.02 0.02 0.01 0.01 0.00 105 80 1,036 -10
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 130 0 621 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 154 0 390 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.75 +0.10 104 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.65 +0.08 101 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.56 +0.08 108 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.32 +0.09 107 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.06 +0.09 92 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.84 +0.14 101 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.58 +0.09 90 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.32 +0.07 78 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 3.10 +0.11 83 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.87 +0.13 82 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 +0.07 66 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 2.36 +0.14 65 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 2.10 +0.12 56 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.87 +0.12 55 0 1,003 0
29SEP26 8.00 C 0.00 0.00 0.00 1.68 +0.13 58 0 1,059 0
29SEP26 8.25 C 0.00 0.00 0.00 1.44 +0.10 53 0 912 0
29SEP26 8.50 C 0.00 0.00 0.00 1.26 +0.11 54 0 1,127 0
29SEP26 8.75 C 1.11 1.11 1.11 1.08 +0.11 53 3 1,558 -3
29SEP26 9.00 C 0.00 0.00 0.00 0.88 +0.07 50 0 3,317 0
29SEP26 9.25 C 1.00 1.00 0.91 0.74 +0.07 50 19 920 -19
29SEP26 9.50 C 0.72 0.85 0.64 0.61 +0.05 50 39 770 -4
29SEP26 9.75 C 0.61 0.62 0.50 0.50 +0.04 50 375 1,278 -50
29SEP26 10.00 C 0.46 0.58 0.45 0.41 +0.04 51 51 2,072 -6
29SEP26 10.50 C 0.34 0.40 0.27 0.26 +0.02 51 21 1,182 +13
29SEP26 11.00 C 0.20 0.28 0.19 0.16 +0.01 51 282 1,567 +9
29SEP26 11.50 C 0.21 0.21 0.15 0.09 0.00 50 141 437 +41
29SEP26 12.00 C 0.14 0.14 0.11 0.06 +0.01 52 30 409 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 51 0 655 0
29SEP26 13.00 C 0.06 0.06 0.06 0.02 0.00 53 10 438 0
29SEP26 13.50 C 0.07 0.07 0.07 0.01 0.00 52 202 786 +202
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 433 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 305 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 136 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 295 0
29OCT26 4.90 C 0.00 0.00 0.00 4.68 +0.11 94 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.61 +0.13 103 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.33 +0.10 85 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.13 +0.16 95 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.86 +0.14 83 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.62 +0.13 79 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.38 +0.13 76 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.13 +0.14 70 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.90 +0.15 68 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.63 +0.11 58 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 2.43 +0.16 61 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.21 +0.17 59 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.99 +0.15 57 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.76 +0.15 53 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 1.56 +0.11 52 0 132 0
29OCT26 8.50 C 0.00 0.00 0.00 1.39 +0.13 52 0 294 0
29OCT26 8.75 C 0.00 0.00 0.00 1.21 +0.10 51 0 397 0
29OCT26 9.00 C 0.00 0.00 0.00 1.05 +0.08 50 0 519 0
29OCT26 9.25 C 0.00 0.00 0.00 0.91 +0.07 50 0 386 0
29OCT26 9.50 C 0.96 0.96 0.86 0.78 +0.06 49 201 1,237 -200
29OCT26 9.75 C 0.79 0.79 0.73 0.67 +0.04 49 218 985 +18
29OCT26 10.00 C 0.70 0.71 0.63 0.59 +0.05 51 55 956 +15
29OCT26 10.50 C 0.47 0.47 0.45 0.43 +0.04 51 417 512 +73
29OCT26 11.00 C 0.37 0.37 0.36 0.30 +0.03 50 17 365 0
29OCT26 11.50 C 0.35 0.35 0.35 0.21 +0.02 50 20 405 -20
29OCT26 12.00 C 0.26 0.26 0.26 0.14 +0.01 50 15 470 -15
29OCT26 12.50 C 0.18 0.18 0.18 0.10 +0.01 50 20 35 +20
29OCT26 13.00 C 0.15 0.15 0.15 0.07 +0.01 51 15 15 +15
29OCT26 13.50 C 0.13 0.16 0.13 0.05 +0.01 52 425 555 +380
27NOV26 6.00 C 0.00 0.00 0.00 3.62 +0.13 70 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.38 +0.10 66 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.13 +0.14 61 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.90 +0.08 59 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.65 +0.07 54 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.44 +0.08 54 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.23 +0.08 54 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.03 +0.08 53 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.84 +0.09 53 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.66 +0.14 52 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 1.48 +0.13 51 0 90 0
27NOV26 8.75 C 0.00 0.00 0.00 1.32 +0.08 50 0 127 0
27NOV26 9.00 C 0.00 0.00 0.00 1.18 +0.08 50 0 105 0
27NOV26 9.25 C 0.00 0.00 0.00 1.06 +0.08 51 0 329 0
27NOV26 9.50 C 0.00 0.00 0.00 0.93 +0.06 50 0 198 0
27NOV26 9.75 C 0.90 0.91 0.84 0.84 +0.06 51 415 480 -17
27NOV26 10.00 C 0.78 0.80 0.78 0.73 +0.04 50 16 697 0
27NOV26 10.50 C 0.00 0.00 0.00 0.58 +0.04 51 0 527 0
27NOV26 11.00 C 0.50 0.50 0.50 0.45 +0.04 51 1 429 +1
27NOV26 11.50 C 0.00 0.00 0.00 0.34 +0.03 51 0 491 0
27NOV26 12.00 C 0.00 0.00 0.00 0.26 +0.03 51 0 68 0
27NOV26 12.50 C 0.00 0.00 0.00 0.19 +0.02 50 0 0 0
27NOV26 13.00 C 0.24 0.24 0.24 0.14 +0.01 50 200 300 +200
27NOV26 13.50 C 0.21 0.21 0.21 0.11 +0.01 51 200 575 +200
30DEC26 4.80 C 0.00 0.00 0.00 4.78 +0.12 77 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.69 +0.11 78 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.61 +0.13 80 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 4.33 +0.10 67 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.13 +0.16 73 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.86 +0.13 65 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.62 +0.13 62 0 8 0
30DEC26 6.25 C 0.00 0.00 0.00 3.38 +0.10 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.16 +0.13 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.90 +0.07 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.70 +0.08 53 0 356 -1
30DEC26 7.25 C 0.00 0.00 0.00 2.49 +0.08 53 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 2.33 +0.16 55 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 2.14 +0.14 54 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.96 +0.16 53 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.78 +0.13 52 0 532 0
30DEC26 8.50 C 0.00 0.00 0.00 1.63 +0.13 52 0 715 0
30DEC26 8.75 C 0.00 0.00 0.00 1.45 +0.09 50 0 813 0
30DEC26 9.00 C 0.00 0.00 0.00 1.32 +0.08 50 0 419 0
30DEC26 9.25 C 1.20 1.20 1.19 1.19 +0.07 50 60 298 +60
30DEC26 9.50 C 1.09 1.09 1.08 1.08 +0.06 50 130 770 +25
30DEC26 9.75 C 0.00 0.00 0.00 0.98 +0.06 50 0 245 0
30DEC26 10.00 C 0.00 0.00 0.00 0.89 +0.06 50 0 359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.72 +0.04 50 0 1,241 0
30DEC26 11.00 C 0.73 0.73 0.73 0.59 +0.04 51 16 106 +16
30DEC26 11.50 C 0.00 0.00 0.00 0.47 +0.03 50 0 411 0
30DEC26 12.00 C 0.00 0.00 0.00 0.37 +0.02 50 0 50 0
30DEC26 12.50 C 0.00 0.00 0.00 0.29 +0.01 50 0 439 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 +0.01 50 0 115 0
30DEC26 13.50 C 0.00 0.00 0.00 0.18 +0.01 50 0 315 0
30DEC26 14.00 C 0.00 0.00 0.00 0.14 +0.01 50 0 171 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 0.00 50 0 71 0
30DEC26 15.00 C 0.20 0.20 0.20 0.09 +0.01 50 75 617 +75
30MAR27 4.80 C 0.00 0.00 0.00 4.79 +0.12 63 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.69 +0.11 61 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.61 +0.12 63 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.36 +0.11 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.13 +0.11 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.91 +0.11 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.70 +0.11 56 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 3.47 +0.09 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.28 +0.09 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.06 +0.07 52 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.88 +0.08 52 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.73 +0.15 53 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 2.55 +0.14 52 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 2.39 +0.16 52 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 2.23 +0.14 52 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 2.08 +0.17 51 1,500 1,790 +1,500
30MAR27 8.50 C 0.00 0.00 0.00 1.94 +0.12 51 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.77 +0.08 49 0 344 0
30MAR27 9.00 C 0.00 0.00 0.00 1.65 +0.09 49 0 419 0
30MAR27 9.25 C 0.00 0.00 0.00 1.52 +0.07 49 0 257 0
30MAR27 9.50 C 0.00 0.00 0.00 1.42 +0.09 49 0 3 0
30MAR27 9.75 C 1.57 1.57 1.57 1.32 +0.07 49 15 240 +15
30MAR27 10.00 C 1.44 1.44 1.44 1.23 +0.07 49 15 773 0
30MAR27 10.50 C 0.00 0.00 0.00 1.07 +0.08 50 0 207 0
30MAR27 11.00 C 0.00 0.00 0.00 0.92 +0.07 50 0 8 0
30MAR27 11.50 C 0.00 0.00 0.00 0.78 +0.06 49 0 239 0
30MAR27 12.00 C 0.00 0.00 0.00 0.67 +0.05 49 0 15 0
30MAR27 12.50 C 0.75 0.75 0.75 0.57 +0.05 49 15 79 +15
30MAR27 13.00 C 0.68 0.68 0.68 0.49 +0.05 50 15 43 +15
30MAR27 13.50 C 0.00 0.00 0.00 0.41 +0.04 49 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.35 +0.03 49 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.30 +0.04 49 0 200 0
29JUN27 4.80 C 0.00 0.00 0.00 4.85 +0.11 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.76 +0.11 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.67 +0.11 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.45 +0.11 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.24 +0.11 56 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.03 +0.10 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.83 +0.11 54 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.64 +0.11 53 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.45 +0.11 53 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.26 +0.13 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.06 +0.07 50 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.93 +0.11 51 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.74 +0.10 50 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.57 +0.07 49 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 2.44 +0.09 49 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 2.33 +0.12 50 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 2.15 +0.09 49 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 2.02 +0.08 48 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.90 +0.07 48 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.79 +0.08 48 0 18 0
29JUN27 9.50 C 0.00 0.00 0.00 1.69 +0.08 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.59 +0.07 48 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 1.50 +0.07 48 0 9 0
29JUN27 10.50 C 0.00 0.00 0.00 1.34 +0.06 49 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 1.20 +0.06 49 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 1.07 +0.05 49 0 4 0
29JUN27 12.00 C 1.02 1.02 1.02 0.96 +0.05 50 10 37 +10
29JUN27 12.50 C 0.00 0.00 0.00 0.85 +0.04 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.76 +0.04 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.67 +0.04 50 0 1 0
TOTAL CALL 6,079 62,121 +2,776
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 422 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 410 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 398 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 370 0 395 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 344 0 169 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 319 0 529 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 294 0 959 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 271 0 1,208 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 249 0 255 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 227 0 1,024 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 207 0 886 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 186 0 870 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 165 0 673 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 146 0 628 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 126 0 570 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 108 0 699 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 544 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 -0.02 70 0 894 0
28AUG26 9.00 P 0.03 0.04 0.02 0.03 -0.03 67 390 686 +154
28AUG26 9.25 P 0.03 0.07 0.03 0.07 -0.07 62 138 488 +97
28AUG26 9.50 P 0.11 0.16 0.07 0.16 -0.10 61 393 418 +357
28AUG26 9.75 P 0.13 0.31 0.13 0.31 -0.13 61 2,017 651 +392
28AUG26 10.00 P 0.33 0.33 0.33 0.49 -0.15 50 9 241 0
28AUG26 10.50 P 0.75 0.75 0.75 0.99 -0.12 84 1 64 -1
28AUG26 11.00 P 0.00 0.00 0.00 1.48 -0.12 97 0 0 -25
28AUG26 11.50 P 0.00 0.00 0.00 1.98 -0.11 121 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.48 -0.11 144 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.98 -0.12 165 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.48 -0.12 185 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.98 -0.12 204 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 658 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 951 0
29SEP26 6.00 P 0.01 0.01 0.01 0.01 0.00 71 2 824 -2
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 885 0
29SEP26 6.75 P 0.02 0.02 0.02 0.01 0.00 55 2 1,005 0
29SEP26 7.00 P 0.03 0.03 0.03 0.01 -0.01 50 5 2,911 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 -0.01 51 0 1,091 0
29SEP26 7.50 P 0.05 0.05 0.05 0.04 -0.01 52 10 1,142 0
29SEP26 7.75 P 0.07 0.07 0.07 0.06 -0.01 51 30 1,144 +30
29SEP26 8.00 P 0.09 0.09 0.08 0.09 -0.02 51 167 1,004 -95
29SEP26 8.25 P 0.10 0.14 0.10 0.13 -0.03 51 755 3,459 -554
29SEP26 8.50 P 0.16 0.16 0.16 0.19 -0.03 51 3 2,178 +3
29SEP26 8.75 P 0.20 0.22 0.20 0.25 -0.04 50 305 1,832 +5
29SEP26 9.00 P 0.26 0.33 0.26 0.33 -0.05 49 132 1,111 +95
29SEP26 9.25 P 0.40 0.42 0.39 0.43 -0.07 49 300 606 -3
29SEP26 9.50 P 0.51 0.51 0.50 0.56 -0.07 50 31 323 +30
29SEP26 9.75 P 0.59 0.67 0.59 0.70 -0.08 50 90 460 0
29SEP26 10.00 P 0.75 0.75 0.72 0.86 -0.09 51 101 367 +101
29SEP26 10.50 P 1.12 1.12 1.12 1.20 -0.12 50 1 91 +1
29SEP26 11.00 P 0.00 0.00 0.00 1.62 -0.13 52 0 105 0
29SEP26 11.50 P 0.00 0.00 0.00 2.06 -0.14 53 0 90 0
29SEP26 12.00 P 0.00 0.00 0.00 2.53 -0.17 55 0 61 0
29SEP26 12.50 P 0.00 0.00 0.00 2.99 -0.11 52 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 3.48 -0.12 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.01 -0.09 70 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.48 -0.11 63 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.01 -0.08 81 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.50 -0.09 83 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.98 -0.11 77 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.48 -0.11 81 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 122 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 104 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 52 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 492 0
29OCT26 6.75 P 0.00 0.00 0.00 0.05 0.00 52 0 154 0
29OCT26 7.00 P 0.10 0.10 0.10 0.07 -0.01 51 10 276 -10
29OCT26 7.25 P 0.00 0.00 0.00 0.09 -0.02 50 0 720 0
29OCT26 7.50 P 0.00 0.00 0.00 0.13 -0.02 50 0 566 0
29OCT26 7.75 P 0.00 0.00 0.00 0.18 -0.02 50 0 320 0
29OCT26 8.00 P 0.21 0.24 0.19 0.24 -0.02 50 345 567 -255
29OCT26 8.25 P 0.24 0.31 0.24 0.31 -0.03 50 45 503 +30
29OCT26 8.50 P 0.36 0.36 0.36 0.39 -0.03 50 1 279 0
29OCT26 8.75 P 0.47 0.47 0.47 0.48 -0.04 50 2 281 +2
29OCT26 9.00 P 0.57 0.57 0.52 0.58 -0.06 49 300 762 +150
29OCT26 9.25 P 0.66 0.66 0.63 0.71 -0.06 50 301 520 +251
29OCT26 9.50 P 0.78 0.78 0.78 0.85 -0.06 50 15 125 0
29OCT26 9.75 P 0.00 0.00 0.00 1.00 -0.07 51 0 233 0
29OCT26 10.00 P 0.00 0.00 0.00 1.16 -0.08 50 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 1.50 -0.12 50 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 1.89 -0.13 50 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 2.35 -0.11 55 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 2.78 -0.13 55 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.22 -0.17 54 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.72 -0.15 59 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.14 -0.18 51 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 0.00 53 0 22 0
27NOV26 6.25 P 0.00 0.00 0.00 0.05 -0.01 51 0 39 0
27NOV26 6.50 P 0.10 0.10 0.10 0.07 -0.01 51 102 107 +72
27NOV26 6.75 P 0.12 0.12 0.12 0.10 -0.01 51 1 46 +1
27NOV26 7.00 P 0.00 0.00 0.00 0.13 -0.02 51 0 38 0
27NOV26 7.25 P 0.18 0.19 0.18 0.17 -0.02 51 62 75 +60
27NOV26 7.50 P 0.00 0.00 0.00 0.23 -0.02 51 0 203 0
27NOV26 7.75 P 0.29 0.29 0.29 0.29 -0.03 51 163 10,359 -15
27NOV26 8.00 P 0.37 0.37 0.37 0.36 -0.03 51 83 383 0
27NOV26 8.25 P 0.42 0.43 0.42 0.44 -0.03 51 400 158 -297
27NOV26 8.50 P 0.51 0.51 0.50 0.54 -0.03 51 64 513 +59
27NOV26 8.75 P 0.62 0.62 0.58 0.64 -0.03 51 200 431 0
27NOV26 9.00 P 0.70 0.70 0.69 0.75 -0.04 51 202 597 +202
27NOV26 9.25 P 0.00 0.00 0.00 0.87 -0.05 50 0 175 0
27NOV26 9.50 P 0.00 0.00 0.00 1.01 -0.06 50 0 177 0
27NOV26 9.75 P 1.11 1.11 1.10 1.16 -0.07 51 30 280 +30
27NOV26 10.00 P 0.00 0.00 0.00 1.32 -0.07 51 0 55 0
27NOV26 10.50 P 0.00 0.00 0.00 1.67 -0.08 52 0 15 0
27NOV26 11.00 P 0.00 0.00 0.00 2.06 -0.10 53 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.44 -0.12 52 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.88 -0.13 54 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.32 -0.08 55 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.75 -0.12 53 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.22 -0.11 54 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 789 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 51 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 343 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 52 0 172 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 539 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.01 51 0 986 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.01 51 0 621 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 -0.02 50 0 934 0
30DEC26 7.00 P 0.23 0.23 0.23 0.20 -0.02 50 9 464 +9
30DEC26 7.25 P 0.00 0.00 0.00 0.25 -0.02 50 0 10,364 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 -0.03 50 0 364 0
30DEC26 7.75 P 0.00 0.00 0.00 0.39 -0.02 51 0 155 0
30DEC26 8.00 P 0.00 0.00 0.00 0.47 -0.02 50 0 64 0
30DEC26 8.25 P 0.51 0.51 0.51 0.55 -0.03 50 4 252 0
30DEC26 8.50 P 0.55 0.55 0.55 0.65 -0.03 50 1 626 0
30DEC26 8.75 P 0.00 0.00 0.00 0.76 -0.03 50 0 115 0
30DEC26 9.00 P 0.00 0.00 0.00 0.87 -0.04 50 0 305 0
30DEC26 9.25 P 0.00 0.00 0.00 0.99 -0.06 49 0 159 0
30DEC26 9.50 P 0.00 0.00 0.00 1.13 -0.07 49 0 132 0
30DEC26 9.75 P 1.22 1.22 1.22 1.28 -0.06 49 89 122 +89
30DEC26 10.00 P 0.00 0.00 0.00 1.44 -0.07 50 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 1.79 -0.07 51 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 2.16 -0.09 51 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 2.51 -0.14 49 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 2.93 -0.14 50 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.37 -0.15 51 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.80 -0.16 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.28 -0.14 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.72 -0.16 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.21 -0.10 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.72 -0.11 58 0 8 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 0.00 48 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 0.00 49 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 49 0 437 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 0.00 49 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.12 0.00 49 0 31 0
30MAR27 6.00 P 0.00 0.00 0.00 0.16 0.00 49 0 210 0
30MAR27 6.25 P 0.00 0.00 0.00 0.20 0.00 49 0 217 0
30MAR27 6.50 P 0.00 0.00 0.00 0.25 0.00 49 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.30 -0.01 49 0 306 0
30MAR27 7.00 P 0.00 0.00 0.00 0.37 -0.01 49 0 108 0
30MAR27 7.25 P 0.00 0.00 0.00 0.43 -0.02 49 0 105 0
30MAR27 7.50 P 0.00 0.00 0.00 0.51 -0.03 49 0 303 0
30MAR27 7.75 P 0.00 0.00 0.00 0.60 -0.02 49 6,000 6,007 +5,967
30MAR27 8.00 P 0.00 0.00 0.00 0.69 -0.02 49 0 6,228 0
30MAR27 8.25 P 0.00 0.00 0.00 0.79 -0.02 49 0 309 0
30MAR27 8.50 P 0.00 0.00 0.00 0.90 -0.02 49 0 107 0
30MAR27 8.75 P 0.00 0.00 0.00 1.01 -0.03 48 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.13 -0.04 48 0 302 0
30MAR27 9.25 P 0.00 0.00 0.00 1.27 -0.04 49 0 60 0
30MAR27 9.50 P 0.00 0.00 0.00 1.41 -0.04 49 0 51 0
30MAR27 9.75 P 0.00 0.00 0.00 1.55 -0.05 48 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 1.71 -0.06 49 0 10 0
30MAR27 10.50 P 1.92 1.92 1.92 2.01 -0.11 48 15 15 +15
30MAR27 11.00 P 2.35 2.35 2.35 2.36 -0.13 48 15 25 +5
30MAR27 11.50 P 0.00 0.00 0.00 2.76 -0.10 49 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 3.16 -0.12 49 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.57 -0.15 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.98 -0.16 49 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.43 -0.13 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.88 -0.15 51 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.37 -0.09 53 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.10 0.00 50 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.11 0.00 50 0 85 0
29JUN27 5.25 P 0.00 0.00 0.00 0.14 -0.01 50 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.18 -0.01 50 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.22 -0.01 49 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.27 -0.01 49 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.33 -0.01 50 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.39 -0.02 50 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.47 -0.01 50 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.55 -0.01 50 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.63 -0.02 50 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.73 -0.02 50 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.82 -0.01 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.94 -0.02 50 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 1.05 -0.02 50 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.16 -0.03 50 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.29 -0.03 50 0 190 0
29JUN27 9.00 P 0.00 0.00 0.00 1.42 -0.03 50 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 1.55 -0.04 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.70 -0.04 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.85 -0.04 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.00 -0.05 50 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.33 -0.02 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.63 -0.10 49 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.01 -0.06 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.39 -0.08 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.79 -0.07 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.22 -0.04 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.61 -0.06 51 0 0 0
TOTAL PUT 13,341 94,317 +6,950
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTB - CITIC BANK CLOSING PRICE HK$ 8.055
28AUG26 4.80 C 0.00 0.00 0.00 3.26 +0.12 297 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.16 +0.11 286 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.06 +0.11 275 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.81 +0.11 249 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.56 +0.12 224 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.31 +0.11 201 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.06 +0.12 178 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.81 +0.13 155 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.56 +0.13 134 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.31 +0.11 113 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.06 +0.14 92 0 201 0
28AUG26 7.25 C 0.00 0.00 0.00 0.81 +0.14 72 0 230 0
28AUG26 7.50 C 0.00 0.00 0.00 0.56 +0.12 52 0 304 0
28AUG26 7.75 C 0.00 0.00 0.00 0.32 +0.11 43 0 277 0
28AUG26 8.00 C 0.09 0.09 0.09 0.13 +0.06 41 10 324 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 +0.01 40 0 160 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 178 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.37 +0.12 69 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.27 +0.11 65 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.17 +0.11 62 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.07 +0.11 59 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.82 +0.12 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.56 +0.11 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.31 +0.11 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.06 +0.10 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.82 +0.12 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.56 +0.10 0 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 1.32 +0.10 0 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 1.08 +0.11 24 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.84 +0.10 23 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.62 +0.11 23 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.41 +0.09 21 0 837 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 +0.06 22 0 726 0
29SEP26 8.25 C 0.15 0.15 0.15 0.15 +0.03 22 40 188 0
29SEP26 8.50 C 0.09 0.09 0.09 0.08 +0.02 23 50 389 +50
29SEP26 8.75 C 0.05 0.05 0.05 0.04 +0.01 23 75 230 +75
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 24 0 100 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.28 +0.09 41 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.18 +0.09 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.08 +0.09 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.83 +0.12 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.58 +0.10 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.33 +0.08 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.09 +0.11 32 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.82 +0.09 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.56 +0.08 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.32 +0.08 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.08 +0.10 0 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 0.89 +0.10 23 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.69 +0.14 23 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.50 +0.09 22 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.35 +0.08 22 0 101 0
29OCT26 8.25 C 0.00 0.00 0.00 0.24 +0.06 22 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.16 +0.04 23 0 1 0
29OCT26 8.75 C 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.08 +0.09 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.83 +0.10 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.58 +0.09 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.33 +0.08 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.09 +0.09 28 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.83 +0.08 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.58 +0.08 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.34 +0.09 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.12 +0.10 23 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.90 +0.11 23 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.72 +0.12 25 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.54 +0.11 24 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.39 +0.07 23 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.27 +0.06 23 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.18 +0.04 23 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 180 0
30DEC26 4.80 C 0.00 0.00 0.00 3.28 +0.09 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.18 +0.09 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.08 +0.09 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.83 +0.10 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.58 +0.09 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.33 +0.08 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.09 +0.09 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.83 +0.08 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.59 +0.09 0 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.35 +0.10 21 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.12 +0.10 21 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.91 +0.11 22 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.72 +0.11 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.55 +0.10 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.41 +0.09 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 +0.08 22 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 +0.06 22 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 +0.05 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 +0.04 23 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 +0.03 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.28 +0.09 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.18 +0.09 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.08 +0.09 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.83 +0.10 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.58 +0.09 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.33 +0.08 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.09 +0.09 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.84 +0.08 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.61 +0.09 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.39 +0.10 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.19 +0.13 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.98 +0.10 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.81 +0.07 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.67 +0.07 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.55 +0.07 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.45 +0.07 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.35 +0.05 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.28 +0.04 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.22 +0.04 23 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.17 +0.03 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 +0.02 23 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 0.00 22 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.28 +0.09 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.18 +0.09 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.08 +0.09 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.83 +0.10 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.58 +0.09 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.10 +0.08 23 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.87 +0.07 23 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.66 +0.08 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.46 +0.08 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.27 +0.10 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.12 +0.11 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.95 +0.06 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.81 +0.06 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.66 +0.03 22 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.57 +0.06 23 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.48 +0.05 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.41 +0.05 23 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.34 +0.03 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.28 +0.02 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.23 +0.02 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
TOTAL CALL 175 10,050 +125
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 256 0 180 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 229 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 203 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 155 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 132 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 109 0 69 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 86 0 169 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 230 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 -0.04 39 0 235 0
28AUG26 8.00 P 0.08 0.10 0.08 0.07 -0.09 40 10 191 0
28AUG26 8.25 P 0.00 0.00 0.00 0.23 -0.13 43 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.46 -0.13 56 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.72 -0.12 87 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.95 -0.14 79 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.20 -0.14 95 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.45 -0.14 111 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.70 -0.14 125 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.95 -0.14 139 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.45 -0.14 165 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.95 -0.14 189 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.45 -0.14 212 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 -0.01 24 0 1,475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 0.10 -0.05 23 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 -0.08 24 0 402 0
29SEP26 8.25 P 0.00 0.00 0.00 0.34 -0.10 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.51 -0.11 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.72 -0.13 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.95 -0.14 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.23 -0.11 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.46 -0.13 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.73 -0.11 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.98 -0.11 50 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.48 -0.11 58 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.98 -0.11 66 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.48 -0.11 73 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.03 0.00 25 0 6 0
29OCT26 7.25 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.16 -0.05 22 0 11 0
29OCT26 8.00 P 0.00 0.00 0.00 0.27 -0.06 23 0 0 0
29OCT26 8.25 P 0.43 0.43 0.43 0.41 -0.08 23 24 111 +24
29OCT26 8.50 P 0.58 0.58 0.58 0.58 -0.10 24 29 29 +29
29OCT26 8.75 P 0.00 0.00 0.00 0.76 -0.11 23 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.97 -0.13 22 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.24 -0.10 29 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.46 -0.13 28 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.74 -0.10 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.98 -0.11 38 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.48 -0.11 45 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.11 -0.04 22 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.19 -0.05 22 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.29 -0.06 22 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.41 -0.08 22 0 78 0
27NOV26 8.25 P 0.00 0.00 0.00 0.56 -0.09 21 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.74 -0.10 21 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.96 -0.11 23 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.17 -0.09 22 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.39 -0.09 21 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.62 -0.09 19 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.85 -0.10 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.07 -0.11 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.57 -0.09 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 22 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 0.00 23 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.23 -0.03 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.33 -0.03 22 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.46 -0.04 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.62 -0.04 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.80 -0.07 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.99 -0.09 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.21 -0.06 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.43 -0.05 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.65 -0.06 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.88 -0.08 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.12 -0.07 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.61 -0.07 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.11 -0.06 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.59 -0.07 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.02 0.00 24 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 -0.02 23 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.17 -0.03 22 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 0.24 -0.04 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.33 -0.05 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.43 -0.06 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.57 -0.06 22 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.71 -0.07 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.88 -0.07 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.07 -0.06 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.27 -0.06 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.45 -0.09 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.69 -0.06 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.91 -0.07 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.14 -0.06 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.62 -0.06 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.11 -0.09 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.59 -0.10 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 5 0
29JUN27 5.75 P 0.06 0.06 0.06 0.04 -0.01 23 10 20 +10
29JUN27 6.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.14 -0.03 23 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.19 -0.04 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.26 -0.05 23 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 0.34 -0.05 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.44 -0.06 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.55 -0.07 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.68 -0.08 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.82 -0.09 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.99 -0.09 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.16 -0.11 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.37 -0.04 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.57 -0.04 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.77 -0.05 25 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.99 -0.05 25 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.20 -0.05 25 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.64 -0.06 23 0 0 0
TOTAL PUT 73 9,370 +63
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$ 4.855
28AUG26 3.40 C 0.00 0.00 0.00 1.46 -0.10 229 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.36 -0.10 212 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.26 -0.10 196 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.16 -0.10 180 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.06 -0.10 165 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.96 -0.10 149 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.86 -0.10 134 0 100 0
28AUG26 4.10 C 0.00 0.00 0.00 0.76 -0.09 120 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.66 -0.10 105 0 91 0
28AUG26 4.30 C 0.00 0.00 0.00 0.56 -0.10 90 0 1,203 0
28AUG26 4.40 C 0.00 0.00 0.00 0.46 -0.10 76 0 1,306 0
28AUG26 4.50 C 0.00 0.00 0.00 0.36 -0.09 61 0 1,120 0
28AUG26 4.60 C 0.00 0.00 0.00 0.26 -0.09 47 0 1,940 0
28AUG26 4.70 C 0.00 0.00 0.00 0.16 -0.08 31 0 758 0
28AUG26 4.80 C 0.10 0.10 0.07 0.08 -0.07 32 21 1,575 -21
28AUG26 4.90 C 0.02 0.03 0.02 0.03 -0.05 33 77 1,194 +22
28AUG26 5.00 C 0.01 0.01 0.01 0.01 -0.03 37 1 1,681 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 74 0 1,357 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1,041 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 135 0 8,020 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 161 0 487 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 186 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 209 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 230 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 251 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 306 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 323 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.46 -0.10 89 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.36 -0.10 83 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.26 -0.10 77 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.16 -0.10 71 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.06 -0.10 65 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.96 -0.10 60 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.86 -0.10 54 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.76 -0.09 48 0 2,700 0
29SEP26 4.20 C 0.00 0.00 0.00 0.66 -0.10 43 0 260 0
29SEP26 4.30 C 0.00 0.00 0.00 0.56 -0.10 38 0 32 0
29SEP26 4.40 C 0.00 0.00 0.00 0.46 -0.10 32 0 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.36 -0.09 26 0 130 0
29SEP26 4.60 C 0.00 0.00 0.00 0.27 -0.08 28 0 1,791 0
29SEP26 4.70 C 0.17 0.17 0.17 0.18 -0.07 24 2 1,085 0
29SEP26 4.80 C 0.11 0.11 0.11 0.11 -0.06 23 60 321 -3
29SEP26 4.90 C 0.00 0.00 0.00 0.07 -0.05 25 0 1,340 0
29SEP26 5.00 C 0.05 0.05 0.05 0.05 -0.02 27 50 2,427 0
29SEP26 5.25 C 0.02 0.02 0.02 0.02 0.00 29 1,050 3,730 +811
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 3,022 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.46 -0.10 72 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.36 -0.10 68 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.26 -0.10 63 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.16 -0.10 58 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.06 -0.10 53 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.96 -0.10 49 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.86 -0.10 45 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.76 -0.09 40 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.66 -0.10 36 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.56 -0.10 32 0 60 0
29OCT26 4.40 C 0.00 0.00 0.00 0.46 -0.10 27 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.36 -0.09 23 3 91 -3
29OCT26 4.60 C 0.27 0.27 0.27 0.27 -0.08 23 1 142 +1
29OCT26 4.70 C 0.00 0.00 0.00 0.20 -0.06 23 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.15 -0.05 24 3 3 +3
29OCT26 4.90 C 0.00 0.00 0.00 0.12 -0.04 25 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 286 0
29OCT26 5.25 C 0.00 0.00 0.00 0.05 -0.01 27 0 74 0
29OCT26 5.50 C 0.03 0.03 0.03 0.02 -0.01 26 1 721 +1
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 638 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.26 -0.10 54 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.16 -0.10 50 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 1.06 -0.10 46 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.96 -0.10 42 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.86 -0.10 39 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.76 -0.09 35 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.66 -0.10 31 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.56 -0.10 27 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.46 -0.10 24 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.36 -0.09 20 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.29 -0.07 23 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.24 -0.06 25 0 800 0
27NOV26 4.80 C 0.00 0.00 0.00 0.19 -0.05 24 0 4 0
27NOV26 4.90 C 0.00 0.00 0.00 0.16 -0.04 25 0 2 0
27NOV26 5.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 142 0
27NOV26 5.25 C 0.00 0.00 0.00 0.07 -0.02 25 0 72 0
27NOV26 5.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 60 0
27NOV26 5.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 550 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 400 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.46 -0.10 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.36 -0.10 51 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.26 -0.10 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.16 -0.10 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.06 -0.10 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.96 -0.10 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.86 -0.10 34 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.76 -0.09 31 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.66 -0.10 27 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.56 -0.10 24 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.47 -0.09 24 0 131 0
30DEC26 4.50 C 0.00 0.00 0.00 0.38 -0.09 22 0 1,129 0
30DEC26 4.60 C 0.00 0.00 0.00 0.32 -0.07 23 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.28 -0.05 25 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.24 -0.05 25 0 1,470 0
30DEC26 4.90 C 0.00 0.00 0.00 0.20 -0.04 25 0 930 0
30DEC26 5.00 C 0.00 0.00 0.00 0.17 -0.04 25 0 10,149 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 -0.03 25 0 1,339 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 516 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 -0.01 26 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 649 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 395 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 785 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.46 -0.10 42 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.36 -0.10 39 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 1.26 -0.10 36 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 1.16 -0.10 33 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.06 -0.10 31 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 0.96 -0.10 28 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.86 -0.10 25 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.76 -0.09 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.66 -0.10 20 0 76 0
30MAR27 4.30 C 0.00 0.00 0.00 0.60 -0.06 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.53 -0.06 24 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.47 -0.07 24 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.42 -0.06 24 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 0.37 -0.06 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.34 -0.04 25 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.30 -0.04 25 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.26 -0.05 25 0 581 0
30MAR27 5.25 C 0.00 0.00 0.00 0.18 -0.04 25 0 164 0
30MAR27 5.50 C 0.00 0.00 0.00 0.13 -0.02 25 0 983 0
30MAR27 5.75 C 0.00 0.00 0.00 0.09 -0.02 25 0 653 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 0.00 26 0 295 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 0.00 26 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.46 -0.10 34 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 1.36 -0.10 32 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.26 -0.10 29 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 1.16 -0.10 27 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.06 -0.10 25 0 16 0
29JUN27 3.90 C 0.00 0.00 0.00 0.97 -0.09 25 0 43 0
29JUN27 4.00 C 0.00 0.00 0.00 0.87 -0.09 23 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.80 -0.07 23 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.73 -0.07 23 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.67 -0.07 24 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.61 -0.07 24 0 31 0
29JUN27 4.50 C 0.53 0.53 0.53 0.56 -0.06 24 30 31 +30
29JUN27 4.60 C 0.00 0.00 0.00 0.51 -0.06 24 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.46 -0.06 24 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.42 -0.05 25 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.37 -0.06 24 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.34 -0.05 25 0 13 0
29JUN27 5.25 C 0.00 0.00 0.00 0.27 -0.03 25 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.21 -0.03 26 0 46 0
29JUN27 5.75 C 0.00 0.00 0.00 0.15 -0.03 25 0 44 0
29JUN27 6.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.08 -0.02 25 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.05 -0.01 26 0 230 0
29JUN27 7.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 200 0
29JUN27 7.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 134 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 172 0
TOTAL CALL 1,299 76,590 +841
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 190 0 30 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 173 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 156 0 82 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 140 0 919 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 124 0 1,372 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 107 0 1,063 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 91 0 1,081 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 74 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 0.00 0.00 0.00 0.01 0.00 40 0 875 0
28AUG26 4.80 P 0.00 0.00 0.00 0.03 +0.02 37 0 530 0
28AUG26 4.90 P 0.05 0.08 0.05 0.08 +0.03 38 395 310 -102
28AUG26 5.00 P 0.00 0.00 0.00 0.16 +0.06 43 0 215 0
28AUG26 5.25 P 0.00 0.00 0.00 0.41 +0.09 83 0 208 0
28AUG26 5.50 P 0.00 0.00 0.00 0.66 +0.10 118 0 232 0
28AUG26 5.75 P 0.00 0.00 0.00 0.91 +0.08 148 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.16 +0.09 177 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.41 +0.07 202 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.66 +0.07 226 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.92 +0.08 275 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.16 +0.09 272 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.41 +0.09 292 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.66 +0.09 311 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.91 +0.10 329 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.16 +0.10 347 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 2,943 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 1,213 0
29SEP26 4.30 P 0.02 0.02 0.02 0.02 0.00 23 30 1,532 +30
29SEP26 4.40 P 0.04 0.04 0.04 0.04 +0.01 24 5 2,033 0
29SEP26 4.50 P 0.06 0.06 0.06 0.07 +0.03 25 13 512 +13
29SEP26 4.60 P 0.00 0.00 0.00 0.10 +0.03 23 0 358 0
29SEP26 4.70 P 0.15 0.15 0.15 0.15 +0.04 24 30 4,247 0
29SEP26 4.80 P 0.21 0.21 0.21 0.21 +0.05 24 30 712 -30
29SEP26 4.90 P 0.00 0.00 0.00 0.29 +0.07 26 0 549 0
29SEP26 5.00 P 0.00 0.00 0.00 0.37 +0.07 26 0 2,468 0
29SEP26 5.25 P 0.00 0.00 0.00 0.59 +0.09 26 0 1,536 0
29SEP26 5.50 P 0.84 0.84 0.84 0.86 +0.10 43 10 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.08 +0.09 0 0 219 0
29SEP26 6.00 P 0.00 0.00 0.00 1.33 +0.10 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.58 +0.10 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 1.83 +0.10 0 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 2.08 +0.10 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.33 +0.10 0 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 2.58 +0.10 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.83 +0.10 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.08 +0.10 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.33 +0.10 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.58 +0.10 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 250 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 24 0 806 0
29OCT26 4.20 P 0.00 0.00 0.00 0.04 +0.01 26 0 153 0
29OCT26 4.30 P 0.00 0.00 0.00 0.05 +0.01 24 0 271 0
29OCT26 4.40 P 0.00 0.00 0.00 0.08 +0.01 25 0 674 0
29OCT26 4.50 P 0.10 0.10 0.10 0.11 +0.02 24 20 145 +20
29OCT26 4.60 P 0.11 0.14 0.11 0.15 +0.03 24 20 152 +20
29OCT26 4.70 P 0.00 0.00 0.00 0.20 +0.04 24 0 120 0
29OCT26 4.80 P 0.00 0.00 0.00 0.26 +0.05 24 0 392 0
29OCT26 4.90 P 0.00 0.00 0.00 0.33 +0.06 25 0 110 0
29OCT26 5.00 P 0.00 0.00 0.00 0.41 +0.07 26 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.61 +0.07 26 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.86 +0.09 33 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.08 +0.07 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.33 +0.09 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.58 +0.09 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.83 +0.09 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.08 +0.09 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.33 +0.09 0 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 +0.01 26 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
27NOV26 4.20 P 0.05 0.05 0.05 0.06 +0.02 25 10 50 -10
27NOV26 4.30 P 0.00 0.00 0.00 0.08 +0.02 24 0 1,236 0
27NOV26 4.40 P 0.00 0.00 0.00 0.11 +0.03 24 0 589 0
27NOV26 4.50 P 0.12 0.12 0.12 0.15 +0.03 25 10 69 0
27NOV26 4.60 P 0.00 0.00 0.00 0.19 +0.04 25 0 6 0
27NOV26 4.70 P 0.00 0.00 0.00 0.24 +0.04 25 0 313 0
27NOV26 4.80 P 0.00 0.00 0.00 0.29 +0.04 24 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.36 +0.06 25 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.42 +0.06 24 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.63 +0.07 26 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.86 +0.09 28 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.09 +0.07 28 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.33 +0.08 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.58 +0.08 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.83 +0.08 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.08 +0.08 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.33 +0.09 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 +0.01 25 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 +0.01 25 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 361 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 +0.01 25 0 973 0
30DEC26 4.20 P 0.07 0.07 0.07 0.08 +0.02 24 10 316 -10
30DEC26 4.30 P 0.00 0.00 0.00 0.10 +0.01 24 0 557 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.02 25 0 1,182 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 +0.02 24 0 8,000 0
30DEC26 4.60 P 0.16 0.20 0.16 0.22 +0.03 24 20 263 +10
30DEC26 4.70 P 0.22 0.22 0.22 0.27 +0.04 24 10 161 -10
30DEC26 4.80 P 0.00 0.00 0.00 0.32 +0.04 24 0 314 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 +0.05 25 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.46 +0.06 25 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.65 +0.05 25 0 1,558 0
30DEC26 5.50 P 0.00 0.00 0.00 0.86 +0.07 25 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.09 +0.06 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.33 +0.07 0 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.58 +0.08 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.83 +0.08 0 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 2.08 +0.08 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.33 +0.08 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.58 +0.08 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.83 +0.08 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.08 +0.08 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.33 +0.08 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.58 +0.09 44 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 0.00 23 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 0.00 23 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 0.00 24 0 27 0
30MAR27 4.00 P 0.06 0.06 0.06 0.08 0.00 24 25 231 +25
30MAR27 4.10 P 0.00 0.00 0.00 0.10 +0.01 24 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 +0.02 24 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 +0.02 24 0 1,565 0
30MAR27 4.40 P 0.19 0.19 0.19 0.20 +0.03 24 10 32 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 +0.03 24 0 152 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 +0.03 24 0 145 0
30MAR27 4.70 P 0.31 0.31 0.31 0.33 +0.03 24 96 246 +96
30MAR27 4.80 P 0.00 0.00 0.00 0.39 +0.04 24 0 435 0
30MAR27 4.90 P 0.00 0.00 0.00 0.45 +0.05 24 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.51 +0.05 24 0 128 0
30MAR27 5.25 P 0.00 0.00 0.00 0.70 +0.04 25 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 0.91 +0.09 26 0 33 0
30MAR27 5.75 P 0.00 0.00 0.00 1.12 +0.05 26 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.35 +0.05 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.59 +0.07 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.83 +0.08 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.08 +0.08 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.33 +0.08 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.58 +0.08 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.83 +0.08 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.08 +0.08 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.33 +0.08 38 0 5 0
29JUN27 3.40 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 11 0
29JUN27 3.60 P 0.06 0.06 0.06 0.06 +0.01 26 5 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.07 0.00 25 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.08 -0.01 24 0 10 0
29JUN27 3.90 P 0.10 0.10 0.10 0.10 0.00 24 1 35 +1
29JUN27 4.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 311 0
29JUN27 4.10 P 0.00 0.00 0.00 0.15 0.00 24 0 13 0
29JUN27 4.20 P 0.00 0.00 0.00 0.19 +0.02 25 0 42 0
29JUN27 4.30 P 0.00 0.00 0.00 0.22 +0.02 25 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.27 +0.03 25 0 597 0
29JUN27 4.50 P 0.00 0.00 0.00 0.31 +0.02 25 0 188 0
29JUN27 4.60 P 0.00 0.00 0.00 0.37 +0.04 26 0 168 0
29JUN27 4.70 P 0.39 0.39 0.39 0.42 +0.03 26 10 324 -1
29JUN27 4.80 P 0.00 0.00 0.00 0.47 +0.03 26 0 19 0
29JUN27 4.90 P 0.00 0.00 0.00 0.53 +0.04 26 0 36 0
29JUN27 5.00 P 0.62 0.62 0.62 0.60 +0.04 26 30 177 +30
29JUN27 5.25 P 0.00 0.00 0.00 0.77 +0.05 26 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 0.96 +0.05 27 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.18 +0.07 28 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.40 +0.07 29 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.62 +0.06 29 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.84 +0.07 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.09 +0.09 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.33 +0.08 26 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.58 +0.08 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.83 +0.08 31 0 0 0
TOTAL PUT 790 59,282 +82
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$ 27.640
28AUG26 18.00 C 0.00 0.00 0.00 9.64 +1.58 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.14 +1.66 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.64 +1.66 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.14 +1.66 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.64 +1.64 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.64 +1.58 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.64 +1.54 0 0 617 0
28AUG26 23.00 C 0.00 0.00 0.00 4.64 +1.65 0 0 38 0
28AUG26 24.00 C 0.00 0.00 0.00 3.64 +1.65 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.64 +1.57 0 0 115 0
28AUG26 26.00 C 1.20 1.80 1.20 1.66 +1.26 47 21 336 -7
28AUG26 27.00 C 0.30 0.75 0.30 0.78 +0.69 46 69 427 -6
28AUG26 28.00 C 0.07 0.31 0.05 0.24 +0.22 47 343 732 -69
28AUG26 29.00 C 0.04 0.08 0.04 0.04 +0.03 47 57 441 +20
28AUG26 30.00 C 0.02 0.02 0.02 0.01 0.00 55 16 582 -16
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 213 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 90 0 221 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 106 0 416 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 121 0 285 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 135 0 118 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 149 0 153 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 163 0 25 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.16 +1.61 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.69 +1.63 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.19 +1.62 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.67 +1.60 0 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.19 +1.62 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.70 +1.62 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.70 +1.49 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.72 +1.60 36 0 10 0
29SEP26 23.00 C 4.60 4.60 4.60 4.77 +1.55 38 30 60 +30
29SEP26 24.00 C 0.00 0.00 0.00 3.74 +1.33 27 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 3.01 +1.29 37 0 518 0
29SEP26 26.00 C 0.00 0.00 0.00 2.26 +1.06 37 0 274 0
29SEP26 27.00 C 1.37 1.69 1.30 1.59 +0.82 36 78 1,367 -6
29SEP26 28.00 C 0.73 1.18 0.73 1.10 +0.63 36 97 616 -47
29SEP26 29.00 C 0.83 0.83 0.67 0.73 +0.46 36 32 413 +15
29SEP26 30.00 C 0.40 0.55 0.40 0.49 +0.34 38 160 255 +15
29SEP26 31.00 C 0.35 0.35 0.27 0.30 +0.22 37 92 146 +32
29SEP26 32.00 C 0.24 0.24 0.21 0.18 +0.14 38 112 379 +96
29SEP26 33.00 C 0.18 0.18 0.18 0.10 +0.08 37 50 366 +30
29SEP26 34.00 C 0.09 0.14 0.09 0.06 +0.05 38 60 489 +50
29SEP26 35.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 295 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 56 0
29OCT26 18.50 C 0.00 0.00 0.00 9.19 +1.59 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.69 +1.59 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.19 +1.48 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.70 +1.46 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.72 +1.43 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.72 +1.42 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.96 +1.44 36 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 4.11 +1.32 36 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 3.35 +1.24 36 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 2.58 +0.99 34 0 323 0
29OCT26 27.00 C 1.20 1.20 1.20 2.01 +0.84 34 10 372 -10
29OCT26 28.00 C 1.49 1.49 1.49 1.53 +0.64 35 2 656 0
29OCT26 29.00 C 0.90 1.19 0.90 1.14 +0.51 35 11 519 0
29OCT26 30.00 C 0.78 0.94 0.78 0.83 +0.40 35 3 272 -1
29OCT26 31.00 C 0.00 0.00 0.00 0.63 +0.34 36 0 182 0
29OCT26 32.00 C 0.00 0.00 0.00 0.44 +0.25 36 0 45 0
29OCT26 33.00 C 0.42 0.42 0.42 0.31 +0.18 36 4 48 0
29OCT26 34.00 C 0.00 0.00 0.00 0.21 +0.13 36 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 0.14 +0.09 36 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.09 +0.06 36 0 0 0
29OCT26 37.00 C 0.11 0.11 0.11 0.06 +0.04 36 10 10 +10
29OCT26 38.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 9.30 +1.58 37 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.75 +1.51 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.20 +1.44 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.72 +1.42 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.78 +1.39 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.88 +1.32 28 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 5.06 +1.25 32 0 30 0
27NOV26 24.00 C 0.00 0.00 0.00 4.30 +1.17 34 0 45 0
27NOV26 25.00 C 2.96 2.96 2.90 3.72 +1.27 37 30 75 +30
27NOV26 26.00 C 0.00 0.00 0.00 2.99 +1.04 36 0 75 0
27NOV26 27.00 C 0.00 0.00 0.00 2.45 +0.90 36 0 30 0
27NOV26 28.00 C 0.00 0.00 0.00 1.98 +0.77 36 0 68 0
27NOV26 29.00 C 0.00 0.00 0.00 1.58 +0.65 37 0 68 0
27NOV26 30.00 C 0.98 0.98 0.98 1.25 +0.53 37 3 35 0
27NOV26 31.00 C 0.89 0.96 0.89 0.98 +0.44 37 6 36 +6
27NOV26 32.00 C 0.00 0.00 0.00 0.80 +0.41 38 0 45 0
27NOV26 33.00 C 0.00 0.00 0.00 0.61 +0.32 38 0 75 0
27NOV26 34.00 C 0.00 0.00 0.00 0.46 +0.25 38 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.35 +0.20 38 0 2 0
27NOV26 36.00 C 0.33 0.34 0.33 0.26 +0.15 38 9 39 +9
30DEC26 17.50 C 0.00 0.00 0.00 10.27 +1.45 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.69 +1.35 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.30 +1.44 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.82 +1.44 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.30 +1.39 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.73 +1.29 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.90 +1.32 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.03 +1.26 30 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 5.25 +1.31 33 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.53 +1.24 34 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.87 +1.16 35 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.27 +1.05 35 0 153 0
30DEC26 27.00 C 0.00 0.00 0.00 2.74 +0.96 36 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 2.27 +0.77 36 0 350 0
30DEC26 29.00 C 0.00 0.00 0.00 1.89 +0.71 36 0 138 0
30DEC26 30.00 C 1.47 1.47 1.47 1.55 +0.63 37 2 104 0
30DEC26 31.00 C 1.22 1.32 1.22 1.31 +0.59 38 100 131 +45
30DEC26 32.00 C 0.92 1.12 0.92 1.06 +0.51 38 9 48 +3
30DEC26 33.00 C 0.00 0.00 0.00 0.85 +0.43 38 0 44 0
30DEC26 34.00 C 0.00 0.00 0.00 0.67 +0.35 38 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.53 +0.29 38 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.42 +0.24 38 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.32 +0.19 37 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.25 +0.15 37 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.19 +0.12 37 0 69 0
30MAR27 17.50 C 0.00 0.00 0.00 10.27 +1.41 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.86 +1.45 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.35 +1.37 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.82 +1.30 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.49 +1.36 35 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.05 +1.34 35 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.23 +1.28 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.46 +1.21 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.76 +1.23 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.14 +1.18 38 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.54 +1.08 38 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 4.03 +1.03 38 280 419 +280
30MAR27 27.00 C 0.00 0.00 0.00 3.54 +0.95 39 470 670 +397
30MAR27 28.00 C 0.00 0.00 0.00 3.11 +0.89 39 190 506 +190
30MAR27 29.00 C 0.00 0.00 0.00 2.73 +0.83 39 0 57 0
30MAR27 30.00 C 2.33 2.33 2.33 2.40 +0.78 39 34 80 +34
30MAR27 31.00 C 2.12 2.14 2.12 2.07 +0.70 39 30 2,045 +15
30MAR27 32.00 C 1.87 1.89 1.87 1.79 +0.64 39 30 116 0
30MAR27 33.00 C 0.00 0.00 0.00 1.54 +0.56 39 0 85 0
30MAR27 34.00 C 0.00 0.00 0.00 1.32 +0.50 39 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 1.13 +0.44 39 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 0.97 +0.40 39 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.83 +0.34 39 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.71 +0.31 39 0 41 0
29JUN27 18.00 C 0.00 0.00 0.00 10.17 +1.52 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 9.70 +1.37 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.29 +1.36 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.89 +1.33 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.43 +1.24 38 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.73 +1.27 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.00 +1.25 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.33 +1.17 38 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 5.80 +1.19 39 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 5.24 +1.13 39 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 4.69 +0.96 38 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 4.31 +0.98 40 0 203 0
29JUN27 28.00 C 0.00 0.00 0.00 3.88 +0.94 39 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 3.50 +0.86 40 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 3.15 +0.81 40 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 2.84 +0.77 40 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 2.54 +0.72 40 0 43 0
29JUN27 33.00 C 2.30 2.30 2.28 2.27 +0.66 40 6 75 +6
29JUN27 34.00 C 0.00 0.00 0.00 2.01 +0.60 40 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.81 +0.56 40 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.60 +0.51 40 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.43 +0.47 40 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 1.27 +0.42 39 0 67 0
TOTAL CALL 2,456 20,730 +1,151
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 226 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 212 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 199 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 186 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 160 0 159 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 136 0 237 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 113 0 74 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 415 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 -0.07 66 0 253 0
28AUG26 26.00 P 0.11 0.11 0.03 0.02 -0.37 49 103 1,051 -63
28AUG26 27.00 P 0.31 0.31 0.12 0.13 -0.97 45 202 713 -28
28AUG26 28.00 P 0.60 0.76 0.60 0.60 -1.43 48 2 920 -2
28AUG26 29.00 P 0.00 0.00 0.00 1.39 -1.63 45 0 173 0
28AUG26 30.00 P 0.00 0.00 0.00 2.36 -1.66 0 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 3.46 -1.58 115 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 4.49 -1.55 147 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.52 -1.50 177 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.55 -1.50 207 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.57 -1.46 234 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.58 -1.46 257 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.58 -1.47 276 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.57 -1.45 290 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 175 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 168 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 -0.05 39 0 522 0
29SEP26 23.00 P 0.14 0.14 0.14 0.07 -0.11 38 2 193 0
29SEP26 24.00 P 0.23 0.23 0.20 0.15 -0.22 37 73 1,719 -43
29SEP26 25.00 P 0.42 0.46 0.42 0.30 -0.35 37 25 769 -23
29SEP26 26.00 P 0.71 0.71 0.56 0.54 -0.54 36 50 625 +18
29SEP26 27.00 P 1.26 1.27 1.19 0.95 -0.80 38 45 490 +45
29SEP26 28.00 P 0.00 0.00 0.00 1.47 -0.94 38 0 810 0
29SEP26 29.00 P 2.25 2.25 2.25 2.04 -1.18 37 1 378 -1
29SEP26 30.00 P 0.00 0.00 0.00 2.77 -1.34 37 0 385 0
29SEP26 31.00 P 3.97 3.97 3.97 3.59 -1.46 37 15 113 0
29SEP26 32.00 P 0.00 0.00 0.00 4.49 -1.56 38 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 5.52 -1.52 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.55 -1.50 53 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.58 -1.45 60 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.58 -1.46 65 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.58 -1.47 70 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.57 -1.46 74 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.49 -1.53 72 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.50 -1.52 77 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.50 -1.52 81 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 -0.04 36 0 24 0
29OCT26 21.00 P 0.00 0.00 0.00 0.05 -0.08 36 0 94 0
29OCT26 22.00 P 0.00 0.00 0.00 0.11 -0.14 36 0 34 0
29OCT26 23.00 P 0.00 0.00 0.00 0.20 -0.23 36 0 109 0
29OCT26 24.00 P 0.50 0.50 0.50 0.36 -0.31 36 30 103 +30
29OCT26 25.00 P 0.69 0.69 0.69 0.60 -0.49 36 15 257 0
29OCT26 26.00 P 1.21 1.21 1.21 0.92 -0.65 37 15 546 -15
29OCT26 27.00 P 1.54 1.54 1.52 1.34 -0.77 37 30 380 -15
29OCT26 28.00 P 1.89 1.90 1.89 1.87 -0.95 37 6 351 -6
29OCT26 29.00 P 0.00 0.00 0.00 2.48 -1.03 37 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 3.09 -1.23 36 0 225 0
29OCT26 31.00 P 0.00 0.00 0.00 3.85 -1.45 36 0 4 0
29OCT26 32.00 P 0.00 0.00 0.00 4.81 -1.38 40 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.71 -1.42 42 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.65 -1.43 44 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.63 -1.41 48 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.62 -1.42 51 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.58 -1.47 53 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.57 -1.46 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.04 -0.04 38 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 -0.05 38 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.08 -0.06 38 0 7 0
27NOV26 21.00 P 0.00 0.00 0.00 0.15 -0.11 38 0 66 0
27NOV26 22.00 P 0.32 0.32 0.32 0.25 -0.19 38 1 8 +1
27NOV26 23.00 P 0.00 0.00 0.00 0.42 -0.26 38 0 25 0
27NOV26 24.00 P 0.79 0.79 0.79 0.64 -0.36 38 2 11 -2
27NOV26 25.00 P 1.16 1.16 1.16 0.93 -0.48 38 3 138 0
27NOV26 26.00 P 1.36 1.36 1.36 1.30 -0.60 38 2 353 +2
27NOV26 27.00 P 0.00 0.00 0.00 1.75 -0.74 38 0 304 0
27NOV26 28.00 P 0.00 0.00 0.00 2.28 -0.87 39 0 191 0
27NOV26 29.00 P 2.99 2.99 2.99 2.88 -0.89 39 1 40 0
27NOV26 30.00 P 0.00 0.00 0.00 3.56 -1.12 40 0 15 0
27NOV26 31.00 P 4.63 4.63 4.63 4.29 -1.24 40 15 15 +15
27NOV26 32.00 P 0.00 0.00 0.00 5.10 -1.32 41 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 5.95 -1.37 42 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.84 -1.40 43 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.76 -1.42 45 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.71 -1.44 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.06 -0.03 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.08 -0.04 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 -0.06 37 0 106 0
30DEC26 19.50 P 0.00 0.00 0.00 0.14 -0.07 37 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.18 -0.10 37 0 479 0
30DEC26 21.00 P 0.00 0.00 0.00 0.30 -0.15 38 0 190 0
30DEC26 22.00 P 0.52 0.52 0.52 0.47 -0.21 38 1 450 -1
30DEC26 23.00 P 0.00 0.00 0.00 0.69 -0.29 38 0 220 0
30DEC26 24.00 P 1.10 1.10 1.10 0.97 -0.35 38 2 88 -2
30DEC26 25.00 P 1.39 1.41 1.36 1.32 -0.48 38 100 175 +90
30DEC26 26.00 P 0.00 0.00 0.00 1.74 -0.59 38 0 142 0
30DEC26 27.00 P 0.00 0.00 0.00 2.20 -0.73 38 0 198 0
30DEC26 28.00 P 0.00 0.00 0.00 2.76 -0.83 38 0 379 0
30DEC26 29.00 P 3.82 3.82 3.82 3.38 -0.93 38 15 250 +15
30DEC26 30.00 P 0.00 0.00 0.00 4.11 -0.99 39 0 260 0
30DEC26 31.00 P 4.86 4.86 4.86 4.83 -1.11 39 15 90 +15
30DEC26 32.00 P 0.00 0.00 0.00 5.63 -1.15 40 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 6.45 -1.22 41 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.31 -1.25 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.20 -1.31 43 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 9.12 -1.30 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.05 -1.31 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.01 -1.30 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.98 -1.30 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.18 -0.08 38 0 26 0
30MAR27 18.00 P 0.00 0.00 0.00 0.23 -0.08 39 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.28 -0.11 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.34 -0.13 38 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.42 -0.15 39 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.50 -0.17 39 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 0.71 -0.20 39 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.94 -0.26 38 0 147 0
30MAR27 23.00 P 0.00 0.00 0.00 1.21 -0.34 38 0 66 0
30MAR27 24.00 P 1.60 1.60 1.60 1.54 -0.42 38 15 123 0
30MAR27 25.00 P 1.95 1.95 1.95 1.93 -0.51 38 15 1,601 +11
30MAR27 26.00 P 0.00 0.00 0.00 2.38 -0.59 38 280 382 +230
30MAR27 27.00 P 0.00 0.00 0.00 2.89 -0.68 38 470 701 +470
30MAR27 28.00 P 0.00 0.00 0.00 3.45 -0.76 38 190 581 +190
30MAR27 29.00 P 0.00 0.00 0.00 4.05 -0.88 38 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 4.76 -0.95 39 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 5.48 -0.95 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.28 -0.96 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.06 -1.01 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.86 -1.07 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.70 -1.12 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.55 -1.16 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.43 -1.21 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.33 -1.23 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.46 -0.13 39 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.54 -0.16 39 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.63 -0.18 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.74 -0.20 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.85 -0.21 40 0 6 0
29JUN27 21.00 P 0.00 0.00 0.00 1.10 -0.25 39 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.37 -0.31 39 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 1.71 -0.36 39 0 46 0
29JUN27 24.00 P 0.00 0.00 0.00 2.07 -0.46 39 0 46 0
29JUN27 25.00 P 0.00 0.00 0.00 2.50 -0.47 39 0 77 0
29JUN27 26.00 P 3.20 3.20 3.20 2.96 -0.54 38 1 290 +1
29JUN27 27.00 P 0.00 0.00 0.00 3.48 -0.64 39 0 209 0
29JUN27 28.00 P 0.00 0.00 0.00 4.04 -0.71 39 0 127 0
29JUN27 29.00 P 4.77 4.77 4.77 4.63 -0.81 39 15 57 +15
29JUN27 30.00 P 0.00 0.00 0.00 5.33 -0.91 39 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.02 -0.90 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.82 -0.88 40 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 7.56 -0.97 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.35 -0.98 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.15 -1.04 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.98 -1.07 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.82 -1.09 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.67 -1.12 42 0 0 0
TOTAL PUT 1,757 23,962 +947
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 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.06 0.00 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.81 0.00 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.56 0.00 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.31 0.00 29 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 25 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 0.62 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.44 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.29 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.01 20 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 31 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 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 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 23 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 1.43 -0.01 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.22 -0.01 21 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 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.55 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.43 -0.01 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 21 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 29 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 22 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 0.73 -0.01 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 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.22 0.00 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 66 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 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 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 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 22 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 0.12 -0.01 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.36 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.54 0.00 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.97 0.00 22 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 35 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 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.22 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.42 -0.01 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 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.02 0.00 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 0.18 -0.01 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 0.33 -0.01 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 0.82 -0.01 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$ 2.115
28AUG26 1.55 C 0.00 0.00 0.00 0.57 -0.01 236 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.52 -0.01 215 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.47 -0.01 195 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.42 -0.01 175 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.37 -0.01 156 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.32 -0.01 137 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.27 -0.01 118 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.22 -0.01 99 0 12 0
28AUG26 1.95 C 0.00 0.00 0.00 0.17 -0.01 80 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.13 -0.01 88 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.05 -0.01 67 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.02 0.00 81 0 1 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 98 0 9 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 131 0 64 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 161 0 39 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 188 0 78 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 213 0 24 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 237 0 8 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 259 0 7 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 280 0 47 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 300 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 320 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 338 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 356 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 372 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 389 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 404 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 419 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 434 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.58 -0.01 68 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.53 -0.01 62 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.48 -0.01 56 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.43 -0.01 51 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.38 -0.01 45 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.29 0.00 43 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.17 0.00 39 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.07 0.00 39 0 52 0
29SEP26 2.30 C 0.00 0.00 0.00 0.04 0.00 39 0 103 0
29SEP26 2.40 C 0.00 0.00 0.00 0.03 +0.01 44 0 562 0
29SEP26 2.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 133 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 45 0 352 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 51 0 161 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 67 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 77 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 85 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 90 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 93 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 97 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 104 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 108 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 111 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 123 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 137 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 143 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.58 -0.01 45 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.54 0.00 51 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.49 -0.01 46 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.44 0.00 42 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.39 -0.01 37 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.35 0.00 39 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.31 0.00 39 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.27 0.00 38 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.24 0.00 39 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.05 -0.01 39 0 289 0
29OCT26 2.50 C 0.00 0.00 0.00 0.04 0.00 42 0 56 0
29OCT26 2.60 C 0.00 0.00 0.00 0.02 -0.01 39 0 111 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 37 0 59 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 52 0 24 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.54 -0.01 40 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.50 0.00 42 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.45 0.00 38 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.41 0.00 39 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.37 0.00 39 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.33 0.00 38 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.30 0.00 39 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.18 0.00 38 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.04 0.00 39 0 1 0
27NOV26 2.70 C 0.00 0.00 0.00 0.03 0.00 40 0 6 0
27NOV26 2.80 C 0.00 0.00 0.00 0.02 0.00 40 0 35 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 37 0 24 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.60 0.00 41 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.56 0.00 43 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.51 0.00 39 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.47 0.00 39 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.43 0.00 39 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.39 0.00 38 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.29 0.00 38 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.26 0.00 38 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.21 0.00 39 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.16 0.00 37 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.13 0.00 39 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.10 -0.01 38 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.03 -0.01 38 0 2 0
30DEC26 2.90 C 0.04 0.04 0.04 0.02 -0.01 37 3 3 +3
30DEC26 3.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 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 65 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.63 0.00 39 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.59 0.00 39 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.56 +0.01 41 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.52 +0.01 40 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.48 0.00 39 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.45 +0.01 40 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.42 +0.01 40 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.33 0.00 39 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.28 0.00 39 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.20 0.00 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.10 0.00 40 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.05 0.00 41 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 36 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.67 0.00 40 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.63 0.00 40 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.60 +0.01 41 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.56 0.00 40 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.53 0.00 40 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.50 +0.01 40 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.47 +0.01 40 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.44 0.00 40 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.41 0.00 39 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.38 -0.01 39 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.34 0.00 40 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.26 0.00 40 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.23 +0.02 40 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.20 +0.01 40 0 25 0
29JUN27 2.60 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.10 +0.01 41 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 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.06 0.00 40 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 39 0 3 0
29JUN27 3.60 C 0.05 0.05 0.05 0.03 0.00 37 2 7 +2
TOTAL CALL 5 4,793 +5
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 185 0 2 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 163 0 2 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 142 0 4 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 121 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 98 0 9 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
28AUG26 2.10 P 0.01 0.01 0.01 0.04 0.00 75 60 65 +55
28AUG26 2.20 P 0.00 0.00 0.00 0.10 +0.01 71 0 18 0
28AUG26 2.30 P 0.00 0.00 0.00 0.19 +0.01 82 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.29 +0.02 112 0 0 -32
28AUG26 2.50 P 0.00 0.00 0.00 0.39 +0.02 139 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.49 +0.02 164 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.59 +0.02 188 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.69 +0.02 210 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.79 +0.02 230 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.89 +0.02 250 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.99 +0.02 269 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.09 +0.02 287 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.19 +0.02 304 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.29 +0.02 321 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.39 +0.02 337 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.49 +0.02 352 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.59 +0.02 366 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.69 +0.02 380 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.79 +0.02 394 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 66 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 55 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 34 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 0.00 37 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 0.00 36 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.09 +0.01 38 0 280 0
29SEP26 2.20 P 0.00 0.00 0.00 0.14 0.00 36 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.22 +0.01 39 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.31 +0.02 44 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.40 +0.01 46 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.49 +0.01 44 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.59 +0.01 50 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.69 +0.02 56 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.79 +0.02 61 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.89 +0.02 66 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.99 +0.02 71 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.09 +0.02 76 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.19 +0.02 81 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.29 +0.02 85 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.39 +0.02 89 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.49 +0.02 93 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.59 +0.02 97 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.69 +0.02 101 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.79 +0.02 104 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.89 +0.02 108 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.99 +0.02 111 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.09 +0.02 115 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.19 +0.02 118 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.29 +0.02 121 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.39 +0.02 124 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.49 +0.02 128 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.59 +0.02 131 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.69 +0.02 133 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.79 +0.02 136 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.89 +0.02 139 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.14 +0.02 145 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 33 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.02 0.00 35 0 4 0
29OCT26 1.85 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.04 0.00 35 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.06 +0.01 37 0 8 0
29OCT26 2.00 P 0.00 0.00 0.00 0.07 0.00 35 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.17 0.00 35 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.24 0.00 36 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.32 0.00 37 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.41 +0.01 40 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.50 0.00 41 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.59 0.00 38 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.69 +0.01 43 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.79 +0.01 47 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.89 +0.02 51 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.99 +0.02 55 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.09 +0.02 58 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.19 +0.02 62 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 1.70 P 0.01 0.01 0.01 0.02 0.00 37 5 5 +5
27NOV26 1.75 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.27 0.00 38 0 3 0
27NOV26 2.40 P 0.00 0.00 0.00 0.34 0.00 37 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.42 0.00 37 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.52 +0.01 42 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.61 +0.01 43 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.70 +0.01 43 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.79 +0.01 41 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.89 +0.01 44 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.99 +0.01 47 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.09 +0.01 51 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.19 +0.01 54 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.02 0.00 35 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.03 0.00 36 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.04 0.00 36 0 20 0
30DEC26 1.80 P 0.03 0.03 0.03 0.06 +0.01 39 1 8 +1
30DEC26 1.85 P 0.00 0.00 0.00 0.07 +0.01 38 0 7 0
30DEC26 1.90 P 0.06 0.06 0.06 0.08 0.00 36 1 2 +1
30DEC26 1.95 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.12 0.00 37 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.16 -0.01 35 0 240 0
30DEC26 2.20 P 0.00 0.00 0.00 0.22 -0.01 36 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.29 0.00 38 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.36 0.00 37 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.44 0.00 38 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.52 0.00 37 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.61 0.00 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.70 0.00 38 0 12 0
30DEC26 2.90 P 0.00 0.00 0.00 0.79 0.00 36 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.89 0.00 39 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.99 +0.01 42 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.09 +0.01 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.19 +0.01 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.29 +0.01 50 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.39 +0.01 53 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.49 +0.01 55 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.59 +0.01 57 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.69 +0.01 60 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.79 +0.01 62 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.89 +0.01 64 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.99 +0.01 66 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.09 +0.01 68 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.19 +0.01 70 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.29 +0.01 71 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.39 +0.01 73 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.49 +0.01 75 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.59 +0.01 77 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.69 +0.01 79 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.79 +0.01 80 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.89 +0.01 82 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.14 +0.01 86 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.04 +0.01 39 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.17 0.00 37 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.22 0.00 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.28 0.00 38 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.34 0.00 38 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.41 0.00 38 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.48 -0.01 38 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.56 0.00 38 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.64 -0.01 38 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.73 0.00 39 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.81 -0.01 37 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.91 0.00 40 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.00 0.00 39 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.09 0.00 37 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.19 +0.01 40 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.29 +0.01 42 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.39 +0.01 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.49 +0.01 46 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.59 +0.01 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.69 +0.01 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.79 +0.01 51 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.89 +0.01 53 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.99 +0.01 54 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.09 +0.01 56 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.19 +0.01 58 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.29 +0.01 59 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.39 +0.01 61 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.49 +0.01 62 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.59 +0.01 63 0 0 0
29JUN27 1.55 P 0.04 0.04 0.04 0.06 +0.01 38 2 5 +2
29JUN27 1.60 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.08 0.00 37 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.13 0.00 38 0 1 0
29JUN27 1.85 P 0.00 0.00 0.00 0.15 0.00 38 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.17 0.00 38 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.19 0.00 38 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.22 +0.01 39 0 43 0
29JUN27 2.10 P 0.00 0.00 0.00 0.26 0.00 37 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.32 0.00 38 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.38 0.00 38 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.45 0.00 38 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.53 +0.01 40 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.59 -0.01 38 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.67 -0.01 38 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.76 0.00 39 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.84 0.00 39 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.92 -0.01 37 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.02 +0.01 40 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.10 -0.01 37 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.20 0.00 39 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.29 -0.01 37 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.39 0.00 39 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.49 0.00 41 0 0 0
TOTAL PUT 69 2,110 +32
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$ 18.360
28AUG26 12.50 C 0.00 0.00 0.00 5.86 -0.62 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.36 -0.62 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.86 -0.62 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.36 -0.62 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.86 -0.62 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.36 -0.62 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.86 -0.62 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.36 -0.62 0 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 1.86 -0.62 0 0 66 0
28AUG26 17.00 C 0.00 0.00 0.00 1.37 -0.66 54 0 147 0
28AUG26 17.50 C 0.00 0.00 0.00 0.89 -0.61 48 0 136 0
28AUG26 18.00 C 0.00 0.00 0.00 0.49 -0.53 50 0 282 0
28AUG26 18.50 C 0.28 0.33 0.28 0.21 -0.45 50 2 479 0
28AUG26 19.00 C 0.13 0.13 0.13 0.08 -0.27 53 15 450 -10
28AUG26 19.50 C 0.06 0.07 0.03 0.02 -0.14 52 14 284 -7
28AUG26 20.00 C 0.02 0.03 0.02 0.01 -0.06 61 11 458 -7
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 231 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 114 0 267 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 137 0 296 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 159 0 616 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 180 0 283 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 199 0 244 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 217 0 38 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 235 0 58 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 251 0 71 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 267 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 283 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 297 0 120 0
04SEP26 13.50 C 0.00 0.00 0.00 4.87 -0.61 60 0 0 0
04SEP26 13.75 C 0.00 0.00 0.00 4.62 -0.61 52 0 0 0
04SEP26 14.00 C 0.00 0.00 0.00 4.37 -0.61 0 0 0 0
04SEP26 14.25 C 0.00 0.00 0.00 4.17 -0.58 97 0 0 0
04SEP26 14.50 C 0.00 0.00 0.00 3.87 -0.62 0 0 0 0
04SEP26 14.75 C 0.00 0.00 0.00 3.62 -0.62 0 0 0 0
04SEP26 15.00 C 0.00 0.00 0.00 3.47 -0.52 95 0 0 0
04SEP26 15.25 C 0.00 0.00 0.00 3.12 -0.65 0 0 0 0
04SEP26 15.50 C 0.00 0.00 0.00 2.87 -0.64 0 0 0 0
04SEP26 15.75 C 0.00 0.00 0.00 2.63 -0.62 47 0 0 0
04SEP26 16.00 C 0.00 0.00 0.00 2.38 -0.62 42 0 0 0
04SEP26 16.25 C 0.00 0.00 0.00 2.14 -0.61 44 0 0 0
04SEP26 16.50 C 0.00 0.00 0.00 1.91 -0.60 46 0 0 0
04SEP26 16.75 C 0.00 0.00 0.00 1.68 -0.59 45 0 0 0
04SEP26 17.00 C 0.00 0.00 0.00 1.45 -0.59 43 0 0 0
04SEP26 17.25 C 0.00 0.00 0.00 1.24 -0.58 43 0 0 0
04SEP26 17.50 C 0.00 0.00 0.00 1.03 -0.62 41 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 0.87 -0.50 44 0 0 0
04SEP26 18.00 C 0.84 0.84 0.84 0.71 -0.51 44 50 50 +50
04SEP26 18.25 C 0.00 0.00 0.00 0.58 -0.44 45 0 0 0
04SEP26 18.50 C 0.51 0.51 0.47 0.47 -0.38 46 7 7 +7
04SEP26 18.75 C 0.00 0.00 0.00 0.36 -0.34 45 0 9 0
04SEP26 19.00 C 0.32 0.32 0.32 0.28 -0.30 45 2 30 0
04SEP26 19.25 C 0.23 0.23 0.23 0.21 -0.26 45 2 31 0
04SEP26 19.50 C 0.00 0.00 0.00 0.16 -0.21 46 0 15 0
04SEP26 19.75 C 0.00 0.00 0.00 0.12 -0.19 46 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 0.08 -0.16 45 0 10 0
04SEP26 20.50 C 0.07 0.07 0.07 0.04 -0.10 46 2 5 -2
04SEP26 21.00 C 0.04 0.04 0.04 0.02 -0.06 46 4 20 +4
04SEP26 21.50 C 0.00 0.00 0.00 0.01 -0.03 47 0 16 0
04SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
04SEP26 22.50 C 0.01 0.01 0.01 0.01 0.00 59 6 6 +6
04SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 0.01 - 110 0 0 -
29SEP26 10.50 C 0.00 0.00 0.00 7.91 -0.60 86 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.42 -0.59 84 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.89 -0.62 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.42 -0.59 70 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.89 -0.63 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.44 -0.58 63 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.96 -0.58 62 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.42 -0.62 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.04 -0.56 60 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.50 -0.55 49 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.99 -0.58 41 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.55 -0.58 41 0 39 0
29SEP26 16.50 C 2.23 2.30 2.23 2.14 -0.56 41 17 267 +7
29SEP26 17.00 C 1.97 1.97 1.75 1.75 -0.54 40 19 855 0
29SEP26 17.50 C 1.46 1.56 1.43 1.43 -0.51 41 7 356 +1
29SEP26 18.00 C 1.20 1.23 1.15 1.15 -0.44 42 5 396 +1
29SEP26 18.50 C 1.01 1.01 0.95 0.89 -0.37 41 6 199 +2
29SEP26 19.00 C 0.77 0.77 0.69 0.69 -0.33 42 10 390 +1
29SEP26 19.50 C 0.59 0.61 0.54 0.53 -0.28 42 22 471 +8
29SEP26 20.00 C 0.50 0.50 0.40 0.40 -0.24 42 34 348 +18
29SEP26 21.00 C 0.30 0.30 0.25 0.21 -0.16 42 2 439 +1
29SEP26 22.00 C 0.16 0.16 0.15 0.10 -0.10 42 9 227 -6
29SEP26 23.00 C 0.09 0.09 0.09 0.05 -0.05 43 2 529 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 609 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 315 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 215 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 169 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 261 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 190 0
29SEP26 30.00 C 0.02 0.02 0.02 0.01 0.00 64 2 245 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 5.99 -0.60 55 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.61 -0.54 63 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.12 -0.55 59 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.63 -0.56 54 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.16 -0.53 51 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.69 -0.53 47 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.18 -0.60 41 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.78 -0.52 41 0 0 0
29OCT26 16.50 C 2.62 2.62 2.62 2.40 -0.54 40 15 63 0
29OCT26 17.00 C 2.18 2.18 2.14 2.09 -0.49 41 2 88 -2
29OCT26 17.50 C 1.85 1.85 1.85 1.76 -0.48 41 1 32 +1
29OCT26 18.00 C 1.53 1.53 1.48 1.48 -0.44 41 3 86 +2
29OCT26 18.50 C 1.28 1.30 1.28 1.25 -0.38 41 16 170 +14
29OCT26 19.00 C 1.20 1.20 1.08 1.04 -0.36 41 20 221 0
29OCT26 19.50 C 1.00 1.00 0.89 0.87 -0.31 42 3 205 0
29OCT26 20.00 C 0.77 0.77 0.73 0.71 -0.28 42 16 178 -1
29OCT26 21.00 C 0.55 0.55 0.53 0.46 -0.23 41 31 75 -8
29OCT26 22.00 C 0.42 0.42 0.38 0.29 -0.17 41 49 127 0
29OCT26 23.00 C 0.00 0.00 0.00 0.18 -0.12 41 0 143 0
29OCT26 24.00 C 0.00 0.00 0.00 0.11 -0.08 42 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.06 -0.06 41 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 167 0
29OCT26 27.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 96 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 70 0
27NOV26 13.50 C 0.00 0.00 0.00 5.22 -0.47 53 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.76 -0.46 51 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.31 -0.47 48 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.89 -0.46 47 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.49 -0.44 46 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.02 -0.56 42 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.68 -0.51 42 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.36 -0.49 42 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.06 -0.47 42 0 32 0
27NOV26 18.00 C 0.00 0.00 0.00 1.80 -0.42 42 0 95 0
27NOV26 18.50 C 0.00 0.00 0.00 1.56 -0.41 42 0 114 0
27NOV26 19.00 C 0.00 0.00 0.00 1.36 -0.37 42 0 75 0
27NOV26 19.50 C 0.00 0.00 0.00 1.18 -0.33 43 0 105 0
27NOV26 20.00 C 0.00 0.00 0.00 1.02 -0.31 43 0 107 0
27NOV26 21.00 C 0.00 0.00 0.00 0.73 -0.27 42 0 120 0
27NOV26 22.00 C 0.00 0.00 0.00 0.52 -0.22 42 0 51 0
27NOV26 23.00 C 0.00 0.00 0.00 0.36 -0.17 42 0 6 0
27NOV26 24.00 C 0.00 0.00 0.00 0.25 -0.13 42 0 2 0
27NOV26 25.00 C 0.29 0.29 0.29 0.17 -0.10 42 30 104 +30
27NOV26 26.00 C 0.00 0.00 0.00 0.11 -0.08 42 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.08 -0.05 43 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.05 -0.04 42 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 87 0
30DEC26 10.50 C 0.00 0.00 0.00 8.16 -0.44 68 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 7.69 -0.51 65 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 7.21 -0.51 62 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.74 -0.50 59 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.26 -0.49 55 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.79 -0.50 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.34 -0.47 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.90 -0.48 49 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 4.41 -0.54 44 0 0 0
30DEC26 15.00 C 4.20 4.20 4.20 4.08 -0.49 46 4 4 +2
30DEC26 15.50 C 0.00 0.00 0.00 3.70 -0.51 45 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.34 -0.46 45 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 2.92 -0.53 42 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.62 -0.39 42 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 2.33 -0.47 42 0 99 0
30DEC26 18.00 C 0.00 0.00 0.00 2.06 -0.49 42 0 102 0
30DEC26 18.50 C 1.96 1.97 1.96 1.85 -0.42 42 8 78 -2
30DEC26 19.00 C 0.00 0.00 0.00 1.64 -0.39 42 0 157 0
30DEC26 19.50 C 0.00 0.00 0.00 1.46 -0.36 43 0 514 0
30DEC26 20.00 C 1.40 1.40 1.40 1.29 -0.33 43 13 423 0
30DEC26 21.00 C 0.00 0.00 0.00 0.99 -0.30 43 0 156 0
30DEC26 22.00 C 0.89 0.89 0.89 0.75 -0.25 43 25 280 +23
30DEC26 23.00 C 0.69 0.69 0.65 0.56 -0.21 42 17 204 -15
30DEC26 24.00 C 0.00 0.00 0.00 0.42 -0.17 42 0 92 0
30DEC26 25.00 C 0.43 0.43 0.43 0.31 -0.14 42 30 184 +30
30DEC26 26.00 C 0.00 0.00 0.00 0.23 -0.11 43 0 100 0
30DEC26 27.00 C 0.00 0.00 0.00 0.16 -0.09 42 0 84 0
30DEC26 28.00 C 0.24 0.24 0.24 0.12 -0.07 42 2 128 +2
30DEC26 29.00 C 0.00 0.00 0.00 0.09 -0.05 43 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 -0.05 42 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 266 0
30MAR27 10.50 C 0.00 0.00 0.00 8.28 -0.57 55 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 7.83 -0.55 54 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.39 -0.52 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.96 -0.48 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.52 -0.49 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.11 -0.52 49 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 5.70 -0.52 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.22 -0.58 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.84 -0.57 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.49 -0.54 44 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.15 -0.55 43 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 3.82 -0.53 43 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.60 -0.32 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.32 -0.30 44 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 2.96 -0.38 42 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 2.72 -0.44 43 0 99 0
30MAR27 18.50 C 2.59 2.59 2.53 2.50 -0.42 43 13 276 +1
30MAR27 19.00 C 2.35 2.41 2.35 2.30 -0.39 43 16 212 +14
30MAR27 19.50 C 2.23 2.23 2.23 2.13 -0.35 43 40 191 +40
30MAR27 20.00 C 0.00 0.00 0.00 1.95 -0.34 43 0 474 0
30MAR27 21.00 C 0.00 0.00 0.00 1.63 -0.31 43 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 1.35 -0.29 43 0 68 0
30MAR27 23.00 C 0.00 0.00 0.00 1.11 -0.26 43 0 80 0
30MAR27 24.00 C 0.00 0.00 0.00 0.92 -0.22 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.75 -0.20 43 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.61 -0.18 43 0 87 0
30MAR27 27.00 C 0.00 0.00 0.00 0.50 -0.15 43 0 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.41 -0.13 43 0 82 0
30MAR27 29.00 C 0.00 0.00 0.00 0.33 -0.11 43 0 77 0
30MAR27 30.00 C 0.00 0.00 0.00 0.27 -0.09 43 0 77 0
30MAR27 31.00 C 0.00 0.00 0.00 0.22 -0.08 43 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 0.18 -0.07 43 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.15 -0.05 43 0 24 0
30MAR27 34.00 C 0.00 0.00 0.00 0.12 -0.05 43 0 217 0
29JUN27 12.50 C 0.00 0.00 0.00 6.54 -0.57 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.15 -0.56 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.78 -0.55 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.58 -0.38 47 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.23 -0.51 47 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.89 -0.53 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.57 -0.50 46 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.27 -0.36 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.98 -0.47 45 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.71 -0.45 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.45 -0.34 45 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 3.21 -0.34 45 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 2.99 -0.41 45 0 17 0
29JUN27 19.00 C 0.00 0.00 0.00 2.77 -0.40 45 0 38 0
29JUN27 19.50 C 2.67 2.67 2.67 2.57 -0.38 44 25 50 +25
29JUN27 20.00 C 0.00 0.00 0.00 2.39 -0.36 44 0 60 0
29JUN27 21.00 C 0.00 0.00 0.00 2.05 -0.33 44 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 1.76 -0.30 44 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.51 -0.27 44 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.29 -0.25 44 0 16 0
29JUN27 25.00 C 0.00 0.00 0.00 1.10 -0.22 44 0 66 0
29JUN27 26.00 C 0.00 0.00 0.00 0.94 -0.20 44 0 18 0
29JUN27 27.00 C 0.00 0.00 0.00 0.80 -0.18 44 0 68 0
29JUN27 28.00 C 0.00 0.00 0.00 0.69 -0.15 44 0 5 0
29JUN27 29.00 C 0.00 0.00 0.00 0.58 -0.14 44 0 33 0
TOTAL CALL 629 23,102 +230
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 228 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 208 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 188 0 53 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 168 0 109 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 148 0 101 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 129 0 144 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 111 0 259 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 849 0
28AUG26 16.50 P 0.01 0.01 0.01 0.01 0.00 75 1 343 -1
28AUG26 17.00 P 0.03 0.03 0.03 0.01 0.00 57 3 303 -3
28AUG26 17.50 P 0.05 0.06 0.04 0.04 +0.02 54 47 336 -4
28AUG26 18.00 P 0.12 0.15 0.10 0.14 +0.07 53 59 546 +3
28AUG26 18.50 P 0.27 0.36 0.27 0.36 +0.19 52 108 506 +67
28AUG26 19.00 P 0.58 0.67 0.58 0.73 +0.35 56 7 595 -1
28AUG26 19.50 P 0.00 0.00 0.00 1.19 +0.49 67 0 259 0
28AUG26 20.00 P 1.55 1.55 1.55 1.67 +0.57 77 1 130 -1
28AUG26 21.00 P 0.00 0.00 0.00 2.67 +0.62 109 0 108 -2
28AUG26 22.00 P 0.00 0.00 0.00 3.72 +0.68 168 0 31 -56
28AUG26 23.00 P 0.00 0.00 0.00 4.67 +0.63 165 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.67 +0.64 190 0 13 0
28AUG26 25.00 P 0.00 0.00 0.00 6.67 +0.63 213 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.67 +0.63 236 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.67 +0.63 257 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.67 +0.63 276 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.67 +0.63 294 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.67 +0.63 312 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.67 +0.63 330 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.66 +0.62 329 0 0 0
04SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 15.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 15.75 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
04SEP26 16.00 P 0.00 0.00 0.00 0.02 +0.01 49 1 6 +1
04SEP26 16.25 P 0.00 0.00 0.00 0.03 +0.02 48 0 4 0
04SEP26 16.50 P 0.06 0.06 0.05 0.04 +0.02 46 14 14 +14
04SEP26 16.75 P 0.00 0.00 0.00 0.06 +0.02 45 0 1 0
04SEP26 17.00 P 0.09 0.10 0.09 0.09 +0.04 45 71 56 +55
04SEP26 17.25 P 0.00 0.00 0.00 0.14 +0.06 46 0 1 0
04SEP26 17.50 P 0.20 0.20 0.20 0.19 +0.08 45 4 5 +4
04SEP26 17.75 P 0.25 0.25 0.24 0.27 +0.11 46 3 3 +1
04SEP26 18.00 P 0.35 0.35 0.35 0.36 +0.14 46 1 4 +1
04SEP26 18.25 P 0.00 0.00 0.00 0.47 +0.18 46 0 0 0
04SEP26 18.50 P 0.59 0.59 0.59 0.60 +0.23 46 1 12 +1
04SEP26 18.75 P 0.66 0.66 0.66 0.75 +0.28 46 9 9 +8
04SEP26 19.00 P 0.82 0.82 0.82 0.92 +0.32 46 7 7 +6
04SEP26 19.25 P 0.00 0.00 0.00 1.11 +0.37 48 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 1.32 +0.42 49 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 1.52 +0.45 49 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 1.74 +0.52 50 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 2.17 +0.52 45 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 2.67 +0.54 53 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 3.14 +0.59 0 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 3.72 +0.68 81 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 4.14 +0.62 0 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 4.67 +0.62 80 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 5.14 +0.59 0 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 5.67 +0.64 92 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 6.14 +0.59 0 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 6.67 +0.62 104 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 7.14 +0.59 0 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 7.67 +0.62 114 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 8.14 +0.59 0 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 8.67 +0.62 125 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 9.14 +0.59 0 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 9.67 - 134 0 0 -
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 210 0
29SEP26 13.50 P 0.02 0.02 0.02 0.01 0.00 45 10 305 +10
29SEP26 14.00 P 0.03 0.03 0.03 0.02 +0.01 45 6 293 +6
29SEP26 14.50 P 0.05 0.05 0.04 0.03 +0.01 43 7 171 +1
29SEP26 15.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 297 0
29SEP26 15.50 P 0.12 0.12 0.10 0.10 +0.03 43 7 290 +5
29SEP26 16.00 P 0.16 0.17 0.16 0.16 +0.05 42 4 372 0
29SEP26 16.50 P 0.24 0.26 0.24 0.25 +0.07 42 43 696 +3
29SEP26 17.00 P 0.30 0.38 0.30 0.38 +0.11 42 14 1,216 +7
29SEP26 17.50 P 0.42 0.54 0.42 0.53 +0.14 41 24 287 +18
29SEP26 18.00 P 0.70 0.74 0.68 0.73 +0.18 41 11 474 +11
29SEP26 18.50 P 0.93 0.94 0.93 1.00 +0.25 42 36 535 +36
29SEP26 19.00 P 1.18 1.18 1.18 1.30 +0.30 42 4 319 0
29SEP26 19.50 P 0.00 0.00 0.00 1.65 +0.36 43 0 280 0
29SEP26 20.00 P 1.94 1.94 1.94 2.02 +0.40 44 1 176 +1
29SEP26 21.00 P 0.00 0.00 0.00 2.88 +0.50 47 0 203 0
29SEP26 22.00 P 0.00 0.00 0.00 3.75 +0.52 47 0 115 0
29SEP26 23.00 P 4.52 4.52 4.52 4.71 +0.55 50 5 854 +5
29SEP26 24.00 P 0.00 0.00 0.00 5.68 +0.57 53 0 67 0
29SEP26 25.00 P 0.00 0.00 0.00 6.67 +0.62 57 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.67 +0.62 63 0 0 -3
29SEP26 27.00 P 0.00 0.00 0.00 8.67 +0.62 69 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.67 +0.63 74 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.67 +0.63 79 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.67 +0.63 84 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.67 +0.63 89 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.66 +0.62 90 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.64 +0.62 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.64 +0.62 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 18 0
29OCT26 13.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 7 0
29OCT26 13.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 5 0
29OCT26 14.50 P 0.00 0.00 0.00 0.11 +0.02 41 0 42 0
29OCT26 15.00 P 0.00 0.00 0.00 0.17 +0.04 41 0 243 0
29OCT26 15.50 P 0.26 0.26 0.26 0.25 +0.05 41 30 106 0
29OCT26 16.00 P 0.00 0.00 0.00 0.35 +0.07 41 0 172 0
29OCT26 16.50 P 0.47 0.47 0.47 0.48 +0.09 41 40 187 +40
29OCT26 17.00 P 0.62 0.62 0.62 0.64 +0.13 41 1 142 +1
29OCT26 17.50 P 0.77 0.81 0.77 0.82 +0.15 41 30 145 +11
29OCT26 18.00 P 1.04 1.04 1.02 1.04 +0.19 41 21 235 +3
29OCT26 18.50 P 1.23 1.30 1.23 1.30 +0.23 41 35 203 0
29OCT26 19.00 P 1.52 1.52 1.52 1.61 +0.29 42 11 179 +1
29OCT26 19.50 P 0.00 0.00 0.00 1.93 +0.32 42 0 110 0
29OCT26 20.00 P 0.00 0.00 0.00 2.29 +0.37 42 0 262 0
29OCT26 21.00 P 0.00 0.00 0.00 3.09 +0.45 44 0 36 0
29OCT26 22.00 P 0.00 0.00 0.00 3.88 +0.46 43 0 23 0
29OCT26 23.00 P 0.00 0.00 0.00 4.71 +0.38 39 0 3 0
29OCT26 24.00 P 0.00 0.00 0.00 5.68 +0.43 41 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.67 +0.58 45 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.67 +0.61 49 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.67 +0.62 53 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.67 +0.63 57 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.67 +0.63 61 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.11 +0.02 42 0 1 0
27NOV26 14.00 P 0.00 0.00 0.00 0.16 +0.03 42 0 10 0
27NOV26 14.50 P 0.00 0.00 0.00 0.23 +0.04 42 0 2 0
27NOV26 15.00 P 0.00 0.00 0.00 0.32 +0.06 42 0 62 0
27NOV26 15.50 P 0.00 0.00 0.00 0.42 +0.06 42 0 102 0
27NOV26 16.00 P 0.55 0.55 0.55 0.56 +0.09 43 1 56 0
27NOV26 16.50 P 0.67 0.67 0.66 0.71 +0.11 42 25 76 +25
27NOV26 17.00 P 0.85 0.85 0.85 0.88 +0.13 42 6 63 +6
27NOV26 17.50 P 0.00 0.00 0.00 1.09 +0.17 42 0 62 0
27NOV26 18.00 P 0.00 0.00 0.00 1.33 +0.21 42 0 126 0
27NOV26 18.50 P 0.00 0.00 0.00 1.58 +0.23 42 0 62 0
27NOV26 19.00 P 0.00 0.00 0.00 1.89 +0.28 43 0 82 0
27NOV26 19.50 P 0.00 0.00 0.00 2.20 +0.31 43 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 2.55 +0.34 43 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.31 +0.40 45 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.00 +0.34 41 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.85 +0.38 41 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.74 +0.36 40 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.67 +0.40 39 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.67 +0.48 43 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.67 +0.53 46 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.67 +0.53 50 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.67 +0.61 53 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 9 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.04 0.00 42 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 95 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 +0.02 43 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.14 +0.02 43 0 14 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 +0.02 42 0 54 0
30DEC26 14.00 P 0.00 0.00 0.00 0.27 +0.04 42 0 131 0
30DEC26 14.50 P 0.00 0.00 0.00 0.36 +0.05 42 0 137 0
30DEC26 15.00 P 0.48 0.48 0.48 0.47 +0.06 43 2 92 0
30DEC26 15.50 P 0.00 0.00 0.00 0.60 +0.08 43 0 195 0
30DEC26 16.00 P 0.00 0.00 0.00 0.74 +0.09 42 0 200 0
30DEC26 16.50 P 0.00 0.00 0.00 0.90 +0.11 42 0 159 0
30DEC26 17.00 P 1.10 1.10 1.03 1.09 +0.14 42 42 1,008 +18
30DEC26 17.50 P 1.30 1.30 1.29 1.31 +0.16 42 16 272 0
30DEC26 18.00 P 0.00 0.00 0.00 1.55 +0.20 42 0 178 0
30DEC26 18.50 P 1.80 1.80 1.74 1.81 +0.22 42 35 168 0
30DEC26 19.00 P 0.00 0.00 0.00 2.11 +0.26 42 0 155 0
30DEC26 19.50 P 0.00 0.00 0.00 2.42 +0.29 42 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 2.75 +0.30 42 0 414 0
30DEC26 21.00 P 0.00 0.00 0.00 3.49 +0.36 43 0 212 0
30DEC26 22.00 P 0.00 0.00 0.00 4.19 +0.33 42 0 79 0
30DEC26 23.00 P 0.00 0.00 0.00 4.96 +0.29 40 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 5.94 +0.45 44 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.76 +0.37 41 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 7.67 +0.42 38 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.68 +0.47 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.67 +0.53 45 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.67 +0.59 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.67 +0.60 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.67 +0.60 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.66 +0.62 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.64 +0.62 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.64 +0.62 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 +0.01 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.15 +0.01 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.21 +0.03 43 0 42 0
30MAR27 12.50 P 0.00 0.00 0.00 0.28 +0.04 43 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.36 +0.04 43 0 7 0
30MAR27 13.50 P 0.00 0.00 0.00 0.46 +0.06 43 0 25 0
30MAR27 14.00 P 0.00 0.00 0.00 0.57 +0.06 43 0 99 0
30MAR27 14.50 P 0.00 0.00 0.00 0.71 +0.09 43 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.82 +0.06 42 0 382 0
30MAR27 15.50 P 0.00 0.00 0.00 1.00 +0.10 43 0 230 0
30MAR27 16.00 P 0.00 0.00 0.00 1.17 +0.12 43 0 69 0
30MAR27 16.50 P 0.00 0.00 0.00 1.36 +0.14 42 0 109 0
30MAR27 17.00 P 1.56 1.56 1.56 1.57 +0.16 42 13 345 0
30MAR27 17.50 P 0.00 0.00 0.00 1.81 +0.18 42 0 375 0
30MAR27 18.00 P 2.04 2.04 2.04 2.06 +0.20 42 4 153 +4
30MAR27 18.50 P 2.31 2.31 2.29 2.33 +0.22 42 8 314 +8
30MAR27 19.00 P 0.00 0.00 0.00 2.63 +0.25 42 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 2.92 +0.26 42 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 3.25 +0.29 43 0 366 0
30MAR27 21.00 P 0.00 0.00 0.00 3.95 +0.33 43 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.70 +0.39 44 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 5.48 +0.40 44 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 6.17 +0.31 41 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 7.02 +0.34 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.89 +0.36 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.91 +0.50 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.73 +0.41 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.76 +0.55 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.68 +0.54 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.67 +0.53 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.66 +0.57 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.64 +0.60 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.64 +0.59 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.58 +0.07 44 0 20 0
29JUN27 13.00 P 0.00 0.00 0.00 0.70 +0.07 44 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 0.83 +0.08 44 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.97 +0.08 43 0 68 0
29JUN27 14.50 P 0.00 0.00 0.00 1.12 +0.09 43 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.28 +0.10 43 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 1.48 +0.14 42 0 154 0
29JUN27 16.00 P 0.00 0.00 0.00 1.69 +0.15 42 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 1.91 +0.17 42 0 16 0
29JUN27 17.00 P 2.12 2.12 2.12 2.15 +0.19 42 25 211 +25
29JUN27 17.50 P 0.00 0.00 0.00 2.40 +0.20 42 0 55 0
29JUN27 18.00 P 0.00 0.00 0.00 2.67 +0.22 42 0 44 0
29JUN27 18.50 P 0.00 0.00 0.00 2.95 +0.24 42 0 16 0
29JUN27 19.00 P 0.00 0.00 0.00 3.23 +0.24 42 0 60 0
29JUN27 19.50 P 0.00 0.00 0.00 3.54 +0.27 42 0 90 0
29JUN27 20.00 P 0.00 0.00 0.00 3.86 +0.28 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.53 +0.29 42 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.20 +0.27 41 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 5.93 +0.17 40 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 6.73 +0.22 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.50 +0.19 39 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 8.33 +0.20 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.17 +0.21 39 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 10.07 +0.25 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.96 +0.40 38 0 0 0
TOTAL PUT 854 23,726 +335
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$ 9.020
28AUG26 6.00 C 0.00 0.00 0.00 3.04 -0.01 294 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.79 -0.01 268 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.54 -0.01 244 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.29 -0.01 219 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.04 -0.01 196 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.79 -0.01 173 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.54 -0.01 150 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.29 -0.01 128 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.52 -0.03 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.29 -0.03 38 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.11 -0.04 37 0 61 0
28AUG26 9.25 C 0.00 0.00 0.00 0.03 -0.02 39 0 57 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 64 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 142 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 97 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 110 0 92 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 137 0 60 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 162 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 186 0 546 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 332 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.30 -0.02 74 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.05 -0.02 67 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.80 -0.02 61 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.56 -0.01 61 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.31 -0.02 55 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.06 -0.02 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.81 -0.02 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.57 -0.02 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.33 -0.02 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.08 -0.03 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.87 -0.03 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.68 -0.03 32 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 0.51 -0.03 31 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.36 -0.03 30 0 108 0
29SEP26 9.25 C 0.00 0.00 0.00 0.27 -0.02 32 0 135 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 -0.03 32 0 60 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 -0.02 32 0 58 0
29SEP26 10.00 C 0.10 0.10 0.10 0.08 -0.01 33 1 73 +1
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 84 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 422 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.08 -0.02 56 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.83 -0.02 51 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.59 -0.02 49 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.34 -0.02 44 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.09 -0.03 39 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.85 -0.03 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.62 -0.02 36 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.40 -0.03 35 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.17 -0.04 32 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.98 -0.03 32 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.81 -0.03 32 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.65 -0.03 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.51 -0.04 31 0 84 0
29OCT26 9.25 C 0.00 0.00 0.00 0.42 -0.03 33 0 84 0
29OCT26 9.50 C 0.00 0.00 0.00 0.33 -0.02 33 0 45 0
29OCT26 9.75 C 0.00 0.00 0.00 0.25 -0.02 33 0 100 0
29OCT26 10.00 C 0.00 0.00 0.00 0.19 -0.02 33 0 95 0
29OCT26 10.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 16 0
29OCT26 11.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 12 0
29OCT26 11.50 C 0.00 0.00 0.00 0.03 0.00 34 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.02 0.00 36 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 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 43 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.61 -0.03 42 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.37 -0.03 40 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.14 -0.02 39 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.91 -0.03 37 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.70 -0.02 37 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.49 -0.02 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.30 -0.02 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.10 -0.03 34 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.94 -0.02 34 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.77 -0.04 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.65 -0.03 33 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.56 -0.03 34 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.47 -0.02 35 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.38 -0.02 34 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.31 -0.01 35 0 30 0
27NOV26 10.50 C 0.00 0.00 0.00 0.20 -0.01 35 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 7 0
27NOV26 11.50 C 0.00 0.00 0.00 0.08 0.00 35 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 0.02 -0.01 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 -0.01 32 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 3.38 -0.02 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.14 -0.02 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.90 -0.02 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.66 -0.02 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.43 -0.02 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.20 -0.03 38 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.99 -0.02 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.78 -0.02 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.58 -0.03 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.40 -0.02 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.23 -0.02 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.06 -0.02 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.92 -0.02 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.79 -0.03 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.67 -0.03 34 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.58 -0.02 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.49 -0.02 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.42 -0.02 35 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.30 -0.01 35 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 -0.02 35 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 -0.01 35 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.24 -0.02 43 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.02 -0.02 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.80 -0.02 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.58 -0.03 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.38 -0.03 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.18 -0.03 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.00 -0.02 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.82 -0.02 37 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.65 -0.02 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.49 -0.03 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.35 -0.02 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.21 -0.02 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.05 -0.04 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.94 -0.05 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.81 -0.04 34 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.76 -0.03 35 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.68 -0.03 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.53 -0.04 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.41 -0.03 35 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.32 -0.02 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.24 -0.03 35 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.14 -0.02 35 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 0.00 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 3.31 -0.04 42 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.12 -0.02 43 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.92 -0.02 42 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.71 -0.02 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.52 -0.02 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.34 -0.01 40 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.16 -0.02 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.99 -0.02 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.84 -0.01 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.69 -0.01 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.54 -0.02 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.41 -0.02 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.27 -0.04 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.16 -0.03 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.05 -0.03 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.98 -0.02 37 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.89 -0.02 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.74 -0.01 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.62 0.00 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.50 0.00 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 0.00 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.28 0.00 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.22 0.00 37 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 1 3,930 +1
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 220 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 154 0 12 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 134 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 114 0 42 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 93 0 54 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 225 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 351 0
28AUG26 8.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 124 0
28AUG26 9.00 P 0.12 0.12 0.12 0.09 -0.01 37 15 86 +15
28AUG26 9.25 P 0.28 0.28 0.28 0.26 +0.02 40 10 135 -10
28AUG26 9.50 P 0.00 0.00 0.00 0.48 +0.02 0 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 0.73 +0.02 0 0 65 -11
28AUG26 10.00 P 0.00 0.00 0.00 0.98 +0.02 0 0 75 0
28AUG26 10.50 P 0.00 0.00 0.00 1.48 +0.02 0 0 20 -30
28AUG26 11.00 P 0.00 0.00 0.00 1.98 +0.02 0 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.48 +0.02 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.98 +0.02 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.48 +0.02 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.98 +0.02 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.48 +0.02 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.98 +0.02 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.48 +0.02 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.98 +0.02 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.48 +0.02 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.98 +0.02 0 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 59 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 43 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 0.00 32 0 12 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 -0.01 32 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 0.00 0.00 0.00 0.08 -0.01 32 0 20 0
29SEP26 8.50 P 0.13 0.13 0.13 0.13 -0.02 31 15 68 0
29SEP26 8.75 P 0.00 0.00 0.00 0.23 0.00 32 0 101 0
29SEP26 9.00 P 0.34 0.34 0.34 0.34 -0.01 32 3 98 0
29SEP26 9.25 P 0.00 0.00 0.00 0.48 -0.01 32 0 128 0
29SEP26 9.50 P 0.00 0.00 0.00 0.63 0.00 31 0 29 0
29SEP26 9.75 P 0.00 0.00 0.00 0.82 0.00 31 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 1.03 +0.01 31 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.50 +0.01 34 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.98 +0.01 0 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.48 +0.02 0 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.98 +0.02 0 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.48 +0.02 0 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.98 +0.02 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.48 +0.02 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.98 +0.02 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.48 +0.02 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.98 +0.02 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.48 +0.02 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.98 +0.02 0 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 0.00 31 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.03 0.00 34 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.05 0.00 34 0 14 0
29OCT26 7.75 P 0.00 0.00 0.00 0.08 0.00 33 0 27 0
29OCT26 8.00 P 0.00 0.00 0.00 0.12 0.00 33 0 10 0
29OCT26 8.25 P 0.17 0.17 0.17 0.18 0.00 33 5 23 +5
29OCT26 8.50 P 0.00 0.00 0.00 0.26 0.00 33 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 0.35 -0.01 33 0 15 0
29OCT26 9.00 P 0.00 0.00 0.00 0.48 +0.02 33 0 14 0
29OCT26 9.25 P 0.00 0.00 0.00 0.62 0.00 34 0 27 0
29OCT26 9.50 P 0.00 0.00 0.00 0.78 0.00 34 0 114 0
29OCT26 9.75 P 0.00 0.00 0.00 0.93 0.00 32 0 105 0
29OCT26 10.00 P 0.00 0.00 0.00 1.12 +0.01 32 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 1.56 0.00 35 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.01 +0.01 34 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.48 +0.02 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.98 +0.02 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.48 +0.02 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.98 +0.02 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.48 +0.02 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.04 0.00 34 0 2 0
27NOV26 7.25 P 0.00 0.00 0.00 0.07 0.00 35 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.15 0.00 35 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.20 0.00 34 0 2 0
27NOV26 8.25 P 0.28 0.28 0.28 0.28 0.00 34 5 5 +5
27NOV26 8.50 P 0.00 0.00 0.00 0.37 +0.01 35 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 0.47 0.00 34 0 0 0
27NOV26 9.00 P 0.57 0.57 0.57 0.60 +0.02 35 10 25 +10
27NOV26 9.25 P 0.00 0.00 0.00 0.74 +0.01 35 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.90 +0.01 35 0 10 0
27NOV26 9.75 P 0.00 0.00 0.00 1.04 +0.01 34 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.24 +0.02 35 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.63 +0.01 35 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.06 +0.01 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.51 +0.02 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.98 +0.02 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.48 +0.02 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.99 +0.03 43 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.49 +0.02 47 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 0.00 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 0.00 35 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 0.00 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.16 0.00 35 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 0.22 0.00 35 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 0.00 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 +0.01 35 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.46 0.00 35 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.57 +0.01 35 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 0.68 +0.01 34 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 0.82 0.00 34 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 0.98 +0.01 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.13 0.00 34 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.31 +0.01 34 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.70 +0.02 35 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.10 0.00 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.54 +0.01 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.00 +0.02 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.49 +0.03 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.99 +0.03 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.49 +0.02 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.98 +0.02 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.48 +0.02 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.99 +0.03 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.48 +0.02 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.98 +0.02 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 -0.01 35 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 0.10 -0.01 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.19 0.00 35 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.24 -0.01 35 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.30 -0.02 35 0 21 0
30MAR27 7.75 P 0.00 0.00 0.00 0.38 -0.01 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.46 -0.01 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.56 0.00 35 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.67 +0.01 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.78 +0.01 35 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 0.90 0.00 35 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.04 +0.01 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.18 +0.01 35 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.33 0.00 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.50 0.00 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.86 +0.01 35 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.25 +0.01 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.65 +0.01 35 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.08 +0.01 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.53 +0.02 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.99 +0.02 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.49 +0.02 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.98 +0.02 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.49 +0.03 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.99 +0.03 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.49 +0.03 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.99 +0.03 46 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 0.29 +0.01 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.35 0.00 37 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.43 +0.01 37 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.51 0.00 37 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.61 +0.02 37 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.71 +0.03 37 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 0.00 36 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.02 -0.02 36 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.16 -0.01 36 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.32 +0.04 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.44 -0.02 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.59 +0.01 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.76 +0.02 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.08 0.00 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.46 +0.01 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.86 +0.02 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.26 +0.01 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.68 +0.01 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.12 +0.01 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.56 +0.01 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.01 +0.01 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.52 +0.06 36 0 0 0
TOTAL PUT 63 4,011 -16
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$ 40.540
28AUG26 27.00 C 0.00 0.00 0.00 13.77 +0.12 354 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 12.76 +0.15 324 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 11.80 +0.18 311 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 10.72 +0.08 262 0 14 0
28AUG26 31.00 C 0.00 0.00 0.00 9.72 +0.07 238 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.55 -0.32 123 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.77 +0.16 205 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.55 -0.15 93 0 60 0
28AUG26 35.00 C 0.00 0.00 0.00 5.71 +0.09 146 0 105 0
28AUG26 36.00 C 0.00 0.00 0.00 4.56 -0.08 76 0 63 0
28AUG26 37.00 C 0.00 0.00 0.00 3.59 -0.10 74 0 424 0
28AUG26 38.00 C 0.00 0.00 0.00 2.67 -0.14 73 0 141 0
28AUG26 39.00 C 2.02 3.20 2.02 1.80 -0.28 68 26 171 -17
28AUG26 40.00 C 0.00 0.00 0.00 1.15 -0.25 71 5 606 -5
28AUG26 41.00 C 0.68 0.68 0.68 0.67 -0.19 72 7 558 0
28AUG26 42.00 C 0.72 0.95 0.72 0.35 -0.17 73 44 726 -28
28AUG26 43.00 C 0.33 0.59 0.29 0.17 -0.11 74 153 595 -8
28AUG26 44.00 C 0.14 0.14 0.14 0.07 -0.07 74 55 733 -5
28AUG26 45.00 C 0.00 0.00 0.00 0.03 -0.04 75 0 521 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 -0.02 75 0 287 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 -0.01 86 0 981 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 97 0 349 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 107 0 196 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 117 0 540 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 140 0 339 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 162 0 698 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 182 0 512 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 201 0 1,039 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 220 0 319 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 237 0 856 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 253 0 151 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 269 0 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 284 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 299 0 105 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 313 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 326 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 339 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 351 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 363 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 375 0 19 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 386 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 397 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 407 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 418 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 428 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 437 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 447 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 456 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 465 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 19.80 -0.05 127 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 18.61 -0.23 77 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 17.64 -0.07 84 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.64 -0.28 77 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.69 -0.30 82 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 14.68 -0.19 74 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.79 -0.01 82 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.84 +0.01 79 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.82 -0.03 71 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.98 +0.01 75 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 10.04 +0.02 72 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.18 -0.16 72 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.09 -0.21 61 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 7.55 -0.01 70 2 90 0
29SEP26 35.00 C 6.70 6.70 6.70 6.76 +0.11 69 25 122 0
29SEP26 36.00 C 0.00 0.00 0.00 6.01 +0.08 68 0 145 0
29SEP26 37.00 C 0.00 0.00 0.00 5.17 -0.09 63 0 151 0
29SEP26 38.00 C 0.00 0.00 0.00 4.55 -0.08 63 0 401 0
29SEP26 39.00 C 4.50 4.50 4.50 3.98 -0.02 63 8 263 0
29SEP26 40.00 C 3.58 3.83 3.58 3.43 -0.03 63 45 971 +45
29SEP26 41.00 C 3.12 3.80 2.92 2.98 -0.09 63 34 161 +33
29SEP26 42.00 C 2.71 3.35 2.71 2.58 -0.15 64 73 246 +23
29SEP26 43.00 C 2.50 2.50 2.20 2.20 -0.12 63 10 212 0
29SEP26 44.00 C 0.00 0.00 0.00 1.93 -0.04 65 0 501 0
29SEP26 45.00 C 1.70 2.24 1.70 1.63 -0.07 64 55 315 +20
29SEP26 46.00 C 1.64 1.64 1.64 1.38 -0.06 64 2 73 +2
29SEP26 47.00 C 0.00 0.00 0.00 1.16 -0.05 64 0 224 0
29SEP26 48.00 C 1.52 1.52 1.26 0.96 -0.06 64 115 463 0
29SEP26 49.00 C 1.17 1.17 1.17 0.80 -0.05 64 5 246 0
29SEP26 50.00 C 0.89 0.92 0.89 0.66 -0.05 64 63 732 +63
29SEP26 52.50 C 0.79 0.79 0.74 0.41 -0.03 64 2 559 0
29SEP26 55.00 C 0.47 0.47 0.43 0.25 -0.02 64 81 1,490 0
29SEP26 57.50 C 0.28 0.28 0.28 0.15 -0.01 64 45 1,675 0
29SEP26 60.00 C 0.00 0.00 0.00 0.09 -0.01 64 0 1,697 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 -0.01 64 0 972 0
29SEP26 65.00 C 0.15 0.15 0.13 0.03 -0.01 64 6 757 +3
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 66 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 90 0 232 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 93 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 96 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 103 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 108 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 110 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 112 0 416 0
29OCT26 27.00 C 0.00 0.00 0.00 14.16 -0.06 76 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 13.21 -0.15 72 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 12.36 +0.10 72 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.38 0.00 67 0 50 0
29OCT26 31.00 C 0.00 0.00 0.00 10.37 -0.16 61 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.86 -0.06 68 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.81 -0.09 61 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 8.35 +0.07 67 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 7.64 +0.11 66 0 30 0
29OCT26 36.00 C 0.00 0.00 0.00 6.84 -0.04 63 0 105 0
29OCT26 37.00 C 6.60 6.60 6.60 6.15 -0.31 62 2 64 +2
29OCT26 38.00 C 0.00 0.00 0.00 5.55 -0.10 61 0 180 0
29OCT26 39.00 C 0.00 0.00 0.00 4.98 -0.18 61 0 113 0
29OCT26 40.00 C 0.00 0.00 0.00 4.48 -0.21 61 0 441 0
29OCT26 41.00 C 4.48 4.70 4.48 4.05 -0.23 61 45 353 +45
29OCT26 42.00 C 0.00 0.00 0.00 3.73 -0.11 63 0 123 0
29OCT26 43.00 C 3.83 3.83 3.42 3.40 -0.07 63 601 763 +460
29OCT26 44.00 C 0.00 0.00 0.00 3.04 -0.11 63 0 700 0
29OCT26 45.00 C 3.47 3.47 2.74 2.71 -0.11 63 402 1,087 +398
29OCT26 46.00 C 2.50 2.50 2.50 2.41 -0.11 63 2 529 +2
29OCT26 47.00 C 0.00 0.00 0.00 2.14 -0.10 63 0 248 0
29OCT26 48.00 C 0.00 0.00 0.00 1.90 -0.10 63 0 124 0
29OCT26 49.00 C 0.00 0.00 0.00 1.68 -0.09 63 0 118 0
29OCT26 50.00 C 0.00 0.00 0.00 1.44 -0.09 62 0 205 0
29OCT26 52.50 C 0.00 0.00 0.00 1.05 -0.07 62 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.76 -0.06 62 0 158 0
29OCT26 57.50 C 0.00 0.00 0.00 0.55 -0.05 62 0 36 0
29OCT26 60.00 C 0.00 0.00 0.00 0.40 -0.03 62 0 76 0
29OCT26 62.50 C 0.00 0.00 0.00 0.29 -0.03 62 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.20 -0.03 62 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.14 -0.02 62 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.10 -0.02 62 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.07 -0.01 62 0 440 0
27NOV26 28.00 C 0.00 0.00 0.00 13.36 -0.43 63 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 12.51 -0.44 62 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.86 +0.04 65 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 11.06 -0.27 65 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.12 -0.47 61 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.49 -0.11 62 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.84 -0.06 63 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.39 0.00 65 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.78 +0.10 65 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 7.00 -0.10 62 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 6.54 -0.03 63 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 5.89 -0.15 61 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 5.38 -0.21 61 0 17 0
27NOV26 41.00 C 0.00 0.00 0.00 4.99 -0.19 62 0 130 0
27NOV26 42.00 C 0.00 0.00 0.00 4.62 -0.17 62 0 91 0
27NOV26 43.00 C 0.00 0.00 0.00 4.30 -0.10 63 0 60 0
27NOV26 44.00 C 0.00 0.00 0.00 3.98 -0.09 64 0 505 0
27NOV26 45.00 C 0.00 0.00 0.00 3.64 -0.09 63 0 257 0
27NOV26 46.00 C 3.45 3.63 3.42 3.33 -0.08 63 105 152 +75
27NOV26 47.00 C 3.46 3.46 3.46 3.03 -0.09 63 15 105 0
27NOV26 48.00 C 0.00 0.00 0.00 2.77 -0.08 63 0 22 0
27NOV26 49.00 C 0.00 0.00 0.00 2.52 -0.08 63 0 64 0
27NOV26 50.00 C 0.00 0.00 0.00 2.29 -0.08 63 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 1.80 -0.07 63 0 0 0
27NOV26 55.00 C 2.14 2.14 2.14 1.41 -0.06 63 30 30 +30
30DEC26 27.00 C 0.00 0.00 0.00 14.68 +0.04 65 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.71 -0.33 61 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.96 -0.05 61 0 0 0
30DEC26 30.00 C 12.22 12.22 12.22 12.24 -0.02 62 90 224 +90
30DEC26 31.00 C 0.00 0.00 0.00 11.39 -0.16 60 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.89 +0.02 63 0 50 0
30DEC26 33.00 C 0.00 0.00 0.00 10.25 +0.08 63 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.56 +0.03 63 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.92 -0.03 62 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 8.37 -0.01 62 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.69 -0.17 61 0 46 0
30DEC26 38.00 C 0.00 0.00 0.00 7.18 -0.14 61 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.71 -0.14 61 0 60 0
30DEC26 40.00 C 0.00 0.00 0.00 6.28 -0.14 62 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 5.88 -0.14 62 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 5.51 -0.14 62 0 224 0
30DEC26 43.00 C 0.00 0.00 0.00 5.17 -0.13 63 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 4.84 -0.13 63 0 894 0
30DEC26 45.00 C 0.00 0.00 0.00 4.53 -0.06 63 0 950 0
30DEC26 46.00 C 0.00 0.00 0.00 4.20 0.00 63 0 236 0
30DEC26 47.00 C 0.00 0.00 0.00 3.90 -0.03 63 0 1,092 0
30DEC26 48.00 C 0.00 0.00 0.00 3.62 -0.08 63 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 3.35 -0.08 63 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 3.11 -0.07 63 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 2.56 -0.07 63 0 286 0
30DEC26 55.00 C 0.00 0.00 0.00 2.11 -0.06 63 0 1,619 0
30DEC26 57.50 C 0.00 0.00 0.00 1.73 -0.06 63 0 2,560 0
30DEC26 60.00 C 0.00 0.00 0.00 1.42 -0.05 63 0 2,032 0
30DEC26 62.50 C 0.00 0.00 0.00 1.16 -0.05 63 0 937 0
30DEC26 65.00 C 0.00 0.00 0.00 0.95 -0.04 63 0 583 0
30DEC26 67.50 C 0.00 0.00 0.00 0.78 -0.04 63 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.64 -0.03 63 0 639 0
30DEC26 72.50 C 0.00 0.00 0.00 0.52 -0.03 62 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.43 -0.02 63 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.35 -0.02 62 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.29 -0.01 63 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.23 -0.02 62 0 165 0
30DEC26 85.00 C 0.00 0.00 0.00 0.19 -0.02 62 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.16 -0.01 62 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.13 -0.01 62 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.11 -0.01 63 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.09 -0.01 63 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.07 -0.01 62 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.06 -0.01 62 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.05 -0.01 62 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.04 -0.01 62 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.03 -0.01 62 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 416 0
30MAR27 27.00 C 0.00 0.00 0.00 15.50 -0.07 60 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 14.71 -0.13 59 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.00 -0.20 59 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.38 -0.14 60 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.71 -0.14 60 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.38 +0.01 63 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.47 -0.19 60 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.11 +0.02 62 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.54 -0.02 62 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 10.00 -0.04 61 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 9.55 -0.03 62 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 8.98 -0.11 61 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 8.53 -0.14 61 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 8.17 -0.12 62 0 238 0
30MAR27 41.00 C 0.00 0.00 0.00 7.78 -0.13 62 0 126 0
30MAR27 42.00 C 0.00 0.00 0.00 7.42 -0.12 62 0 75 0
30MAR27 43.00 C 0.00 0.00 0.00 7.08 -0.12 62 0 66 0
30MAR27 44.00 C 0.00 0.00 0.00 6.76 -0.11 63 0 93 0
30MAR27 45.00 C 0.00 0.00 0.00 6.45 -0.12 63 0 33 0
30MAR27 46.00 C 0.00 0.00 0.00 6.14 -0.10 63 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 5.82 -0.10 63 0 42 0
30MAR27 48.00 C 0.00 0.00 0.00 5.52 -0.10 63 0 12 0
30MAR27 49.00 C 0.00 0.00 0.00 5.24 -0.10 63 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 4.97 -0.09 63 0 176 0
30MAR27 52.50 C 0.00 0.00 0.00 4.35 -0.09 63 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 3.81 -0.09 63 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 3.33 -0.09 62 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 2.92 -0.08 62 0 190 0
30MAR27 62.50 C 0.00 0.00 0.00 2.56 -0.07 62 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 2.24 -0.07 62 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 1.96 -0.07 62 0 3 0
30MAR27 70.00 C 2.60 2.60 2.60 1.72 -0.06 62 2 279 +2
30MAR27 72.50 C 0.00 0.00 0.00 1.51 -0.06 62 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 1.33 -0.05 62 0 542 0
30MAR27 77.50 C 0.00 0.00 0.00 1.17 -0.04 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.03 -0.04 62 0 23 0
30MAR27 82.50 C 0.00 0.00 0.00 0.90 -0.04 62 0 22 0
30MAR27 85.00 C 0.00 0.00 0.00 0.79 -0.04 62 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 0.70 -0.04 62 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.62 -0.03 62 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.55 -0.02 62 0 38 0
30MAR27 95.00 C 0.00 0.00 0.00 0.48 -0.03 62 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 0.43 -0.02 62 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.38 -0.02 62 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.33 -0.02 62 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.30 -0.02 62 0 90 0
30MAR27 107.50 C 1.11 1.11 1.11 0.26 -0.02 62 15 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.23 -0.02 62 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.21 -0.01 62 0 242 0
29JUN27 27.00 C 0.00 0.00 0.00 16.41 -0.10 63 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 15.74 -0.16 63 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 15.08 -0.14 62 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.47 -0.11 62 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.85 -0.23 62 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 13.32 -0.17 63 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.78 -0.30 62 0 41 0
29JUN27 34.00 C 0.00 0.00 0.00 12.24 -0.20 62 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.77 -0.19 63 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 11.29 -0.20 63 0 76 0
29JUN27 37.00 C 0.00 0.00 0.00 10.85 -0.20 63 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 10.43 -0.15 63 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 10.04 -0.14 63 0 603 0
29JUN27 40.00 C 0.00 0.00 0.00 9.66 -0.15 64 0 200 0
29JUN27 41.00 C 0.00 0.00 0.00 9.31 -0.14 64 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 8.97 -0.15 64 0 190 0
29JUN27 43.00 C 0.00 0.00 0.00 8.68 -0.09 64 0 200 0
29JUN27 44.00 C 0.00 0.00 0.00 8.31 -0.09 64 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 7.95 -0.08 64 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 7.65 -0.08 64 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.35 -0.08 64 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 7.06 -0.08 64 0 188 0
29JUN27 49.00 C 0.00 0.00 0.00 6.76 -0.08 64 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 6.46 -0.08 64 0 210 0
29JUN27 52.50 C 0.00 0.00 0.00 5.86 -0.07 64 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 5.28 -0.08 64 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 4.76 -0.07 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.33 -0.06 63 0 438 0
29JUN27 62.50 C 0.00 0.00 0.00 3.89 -0.07 63 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.53 -0.06 63 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.21 -0.06 63 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.89 -0.06 63 0 39 0
29JUN27 72.50 C 0.00 0.00 0.00 2.62 -0.05 63 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.40 -0.05 63 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 2.17 -0.05 63 0 19 0
29JUN27 80.00 C 0.00 0.00 0.00 1.95 -0.05 63 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 1.80 -0.04 63 0 52 0
29JUN27 85.00 C 0.00 0.00 0.00 1.65 -0.04 63 0 90 0
29JUN27 87.50 C 2.44 2.44 2.44 1.49 -0.04 63 16 168 +16
TOTAL CALL 2,186 71,809 +1,246
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 218 0 97 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 200 0 185 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 183 0 118 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 166 0 155 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 150 0 161 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 134 0 238 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 118 0 381 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 103 0 275 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 88 0 763 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 -0.01 81 0 311 0
28AUG26 37.00 P 0.00 0.00 0.00 0.05 -0.04 77 0 458 0
28AUG26 38.00 P 0.10 0.14 0.07 0.13 -0.07 74 46 369 -9
28AUG26 39.00 P 0.22 0.22 0.22 0.32 -0.10 75 5 149 -5
28AUG26 40.00 P 0.65 0.65 0.40 0.65 -0.12 75 65 337 +13
28AUG26 41.00 P 0.00 0.00 0.00 1.17 -0.10 77 0 278 0
28AUG26 42.00 P 0.00 0.00 0.00 1.86 +0.02 79 0 179 0
28AUG26 43.00 P 1.74 1.74 1.74 2.62 -0.05 73 5 548 -5
28AUG26 44.00 P 0.00 0.00 0.00 3.52 -0.01 72 0 212 0
28AUG26 45.00 P 4.20 4.20 4.20 4.59 +0.13 104 5 180 0
28AUG26 46.00 P 0.00 0.00 0.00 5.47 +0.05 79 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 6.46 +0.05 0 0 121 0
28AUG26 48.00 P 0.00 0.00 0.00 7.60 +0.20 151 0 66 0
28AUG26 49.00 P 0.00 0.00 0.00 8.46 +0.04 0 0 577 0
28AUG26 50.00 P 0.00 0.00 0.00 9.66 +0.16 193 0 107 0
28AUG26 52.50 P 0.00 0.00 0.00 11.96 +0.06 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.46 +0.06 0 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 16.96 +0.06 0 0 198 0
28AUG26 60.00 P 0.00 0.00 0.00 19.46 +0.06 0 0 506 0
28AUG26 62.50 P 0.00 0.00 0.00 21.96 +0.06 0 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 24.55 +0.15 317 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.96 +0.06 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 29.54 +0.11 350 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 31.96 +0.06 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 34.53 +0.13 380 0 30 0
28AUG26 77.50 P 0.00 0.00 0.00 36.96 +0.06 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 39.46 +0.06 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 41.96 -0.02 0 0 22 0
28AUG26 85.00 P 0.00 0.00 0.00 44.53 +0.13 443 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 47.10 +0.20 500 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 49.60 +0.19 514 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 51.96 +0.06 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 54.46 +0.04 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 56.96 +0.06 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 59.46 +0.04 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 61.96 +0.05 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 64.46 +0.06 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 67.01 +0.10 537 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 69.53 +0.13 568 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 72.04 +0.14 587 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 67 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 66 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 0.00 65 0 99 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 -0.01 63 0 228 0
29SEP26 29.00 P 0.00 0.00 0.00 0.12 0.00 64 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 0.18 -0.01 64 0 752 0
29SEP26 31.00 P 0.00 0.00 0.00 0.26 -0.02 64 0 742 0
29SEP26 32.00 P 0.00 0.00 0.00 0.38 -0.01 64 0 833 0
29SEP26 33.00 P 0.00 0.00 0.00 0.53 -0.02 64 0 641 0
29SEP26 34.00 P 0.66 0.70 0.59 0.71 -0.02 63 60 21 -28
29SEP26 35.00 P 0.87 0.87 0.70 0.92 -0.01 63 47 215 +31
29SEP26 36.00 P 0.00 0.00 0.00 1.18 -0.01 63 0 445 0
29SEP26 37.00 P 1.24 1.46 1.24 1.52 -0.02 63 4 285 +2
29SEP26 38.00 P 1.61 1.92 1.39 1.91 -0.01 63 67 395 +65
29SEP26 39.00 P 2.60 2.60 1.80 2.35 +0.02 64 19 615 +3
29SEP26 40.00 P 2.49 2.82 2.22 2.83 -0.05 64 96 284 +35
29SEP26 41.00 P 3.27 3.36 2.93 3.36 -0.01 64 74 313 +59
29SEP26 42.00 P 3.97 3.97 3.97 3.97 0.00 64 45 282 +32
29SEP26 43.00 P 3.82 3.82 3.82 4.70 +0.09 66 2 145 +1
29SEP26 44.00 P 0.00 0.00 0.00 5.38 -0.01 67 0 92 0
29SEP26 45.00 P 0.00 0.00 0.00 5.80 -0.15 60 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 6.56 -0.13 60 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 7.35 +0.05 60 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 8.15 -0.25 59 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 9.08 -0.02 62 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 9.96 +0.08 62 0 292 0
29SEP26 52.50 P 0.00 0.00 0.00 12.15 -0.10 58 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 14.47 -0.16 50 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 17.20 +0.13 76 0 1,554 0
29SEP26 60.00 P 0.00 0.00 0.00 19.65 +0.23 80 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 21.96 -0.02 0 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 24.55 +0.15 84 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 27.02 +0.12 86 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 29.54 +0.11 93 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.96 +0.06 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.53 +0.13 102 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 36.96 +0.06 0 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 39.55 +0.15 113 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.05 +0.07 118 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.55 +0.15 122 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.10 +0.20 131 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.60 +0.19 135 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 52.05 +0.15 133 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.55 +0.13 137 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 57.05 +0.15 140 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 59.55 +0.13 143 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 61.96 +0.05 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 64.46 +0.06 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 67.01 +0.10 147 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 69.53 +0.13 153 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 72.06 +0.16 160 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.22 -0.01 62 0 77 0
29OCT26 28.00 P 0.00 0.00 0.00 0.30 -0.02 62 0 22 0
29OCT26 29.00 P 0.00 0.00 0.00 0.41 -0.01 62 0 115 0
29OCT26 30.00 P 0.00 0.00 0.00 0.52 -0.03 61 0 104 0
29OCT26 31.00 P 0.00 0.00 0.00 0.71 0.00 62 0 180 0
29OCT26 32.00 P 0.00 0.00 0.00 0.87 -0.07 61 0 167 0
29OCT26 33.00 P 0.00 0.00 0.00 1.12 -0.01 62 0 115 0
29OCT26 34.00 P 0.00 0.00 0.00 1.38 -0.02 61 0 69 0
29OCT26 35.00 P 0.00 0.00 0.00 1.68 -0.02 61 0 114 0
29OCT26 36.00 P 0.00 0.00 0.00 2.03 -0.01 62 0 182 0
29OCT26 37.00 P 0.00 0.00 0.00 2.42 -0.14 62 0 130 0
29OCT26 38.00 P 2.75 2.75 2.75 2.83 0.00 61 2 330 0
29OCT26 39.00 P 0.00 0.00 0.00 3.31 +0.02 62 0 143 0
29OCT26 40.00 P 3.85 3.85 3.85 3.83 +0.02 62 2 302 0
29OCT26 41.00 P 4.14 4.14 4.14 4.40 +0.01 62 9 181 -9
29OCT26 42.00 P 4.79 4.79 4.70 5.04 +0.02 63 24 91 +18
29OCT26 43.00 P 5.38 5.38 5.38 5.65 -0.12 63 7 24 +7
29OCT26 44.00 P 0.00 0.00 0.00 6.25 -0.05 62 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 6.93 -0.06 63 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 7.68 -0.04 63 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 8.43 -0.04 63 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 9.21 -0.11 64 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 10.02 -0.11 64 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 10.84 +0.01 64 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 12.97 -0.08 65 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 15.00 -0.11 61 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 17.60 +0.05 70 0 7 0
29OCT26 60.00 P 0.00 0.00 0.00 19.97 +0.26 72 0 16 0
29OCT26 62.50 P 0.00 0.00 0.00 22.23 +0.04 69 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 24.72 +0.06 73 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 27.02 +0.03 67 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 29.54 +0.06 72 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 31.96 +0.01 0 0 10 0
27NOV26 28.00 P 0.55 0.55 0.55 0.59 -0.01 62 5 17 +5
27NOV26 29.00 P 0.00 0.00 0.00 0.74 -0.02 61 0 3 0
27NOV26 30.00 P 0.00 0.00 0.00 0.93 -0.02 62 0 2 0
27NOV26 31.00 P 0.00 0.00 0.00 1.14 -0.03 61 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 1.39 -0.03 61 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 1.66 -0.03 61 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.97 -0.03 61 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 2.32 -0.03 61 0 54 0
27NOV26 36.00 P 0.00 0.00 0.00 2.71 -0.01 61 0 56 0
27NOV26 37.00 P 2.73 2.93 2.73 3.14 0.00 61 14 77 +8
27NOV26 38.00 P 0.00 0.00 0.00 3.61 0.00 62 0 76 0
27NOV26 39.00 P 0.00 0.00 0.00 4.11 +0.01 62 0 235 0
27NOV26 40.00 P 0.00 0.00 0.00 4.65 0.00 62 0 364 0
27NOV26 41.00 P 4.78 4.85 4.78 5.22 0.00 62 114 451 +114
27NOV26 42.00 P 0.00 0.00 0.00 5.93 +0.12 64 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 6.40 -0.06 62 0 10 0
27NOV26 44.00 P 0.00 0.00 0.00 7.18 +0.02 64 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.89 +0.07 64 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 8.47 -0.06 63 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.21 +0.03 63 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.98 -0.04 64 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.74 -0.06 64 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 11.65 +0.07 66 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.74 +0.09 67 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.91 +0.13 68 0 0 0
30DEC26 27.00 P 0.68 0.68 0.68 0.75 -0.02 61 10 286 +10
30DEC26 28.00 P 0.00 0.00 0.00 0.92 -0.02 61 0 3 0
30DEC26 29.00 P 0.00 0.00 0.00 1.13 -0.03 61 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.36 -0.02 61 0 61 0
30DEC26 31.00 P 0.00 0.00 0.00 1.63 -0.02 61 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 1.91 -0.02 61 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 2.23 -0.02 61 0 107 0
30DEC26 34.00 P 0.00 0.00 0.00 2.58 -0.03 61 0 19 0
30DEC26 35.00 P 0.00 0.00 0.00 2.93 -0.03 61 0 112 0
30DEC26 36.00 P 0.00 0.00 0.00 3.36 -0.03 61 0 109 0
30DEC26 37.00 P 3.45 3.45 3.45 3.80 -0.04 61 15 123 0
30DEC26 38.00 P 0.00 0.00 0.00 4.29 -0.01 61 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 4.81 -0.02 61 0 293 0
30DEC26 40.00 P 0.00 0.00 0.00 5.37 -0.01 62 0 413 0
30DEC26 41.00 P 5.50 5.74 5.50 5.96 -0.01 62 804 796 +719
30DEC26 42.00 P 0.00 0.00 0.00 6.59 +0.01 62 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 7.24 +0.01 63 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 7.92 +0.02 63 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 8.60 +0.01 63 0 127 0
30DEC26 46.00 P 0.00 0.00 0.00 9.13 -0.05 62 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 9.86 -0.14 62 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 10.60 -0.05 62 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 11.54 +0.01 65 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 12.26 -0.05 64 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 14.41 +0.10 67 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 16.34 -0.08 65 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 18.52 +0.04 66 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 20.63 -0.04 65 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 22.97 -0.06 67 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 25.41 +0.07 70 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 27.46 -0.10 65 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 30.13 +0.09 72 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 32.15 -0.23 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.88 +0.04 73 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 37.21 0.00 71 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 39.63 -0.03 71 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 42.12 +0.03 73 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 44.59 +0.05 74 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.10 +0.09 76 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 49.60 +0.13 79 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.05 +0.15 79 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 54.55 +0.13 81 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 57.05 +0.15 83 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 59.55 +0.13 85 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 62.05 +0.14 87 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 64.46 +0.06 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 67.01 +0.10 88 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 69.53 +0.13 91 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 72.06 +0.16 95 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.55 -0.02 61 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 1.80 -0.03 61 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 2.10 -0.03 61 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 2.40 -0.03 61 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 2.73 -0.04 61 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.10 -0.04 61 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.47 -0.04 60 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 3.88 -0.04 60 0 15 0
30MAR27 35.00 P 3.94 3.94 3.94 4.32 -0.04 60 15 111 +15
30MAR27 36.00 P 4.46 4.46 4.41 4.77 -0.03 60 30 72 +30
30MAR27 37.00 P 4.87 5.22 4.87 5.24 -0.02 60 31 31 +16
30MAR27 38.00 P 5.52 5.52 5.52 5.78 -0.02 60 15 36 +15
30MAR27 39.00 P 0.00 0.00 0.00 6.35 -0.01 61 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.93 -0.02 61 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 7.54 -0.01 61 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 8.15 -0.01 61 0 0 0
30MAR27 43.00 P 8.46 8.46 8.46 8.64 -0.17 60 15 143 +15
30MAR27 44.00 P 0.00 0.00 0.00 9.31 0.00 61 0 20 0
30MAR27 45.00 P 9.79 9.79 9.79 9.99 +0.03 61 15 53 0
30MAR27 46.00 P 10.50 10.50 10.50 10.67 -0.03 61 15 46 +15
30MAR27 47.00 P 0.00 0.00 0.00 11.68 +0.11 63 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 12.41 +0.10 64 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 13.19 +0.10 64 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 13.96 +0.10 65 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 15.93 +0.19 65 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 17.94 +0.08 66 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 20.03 +0.08 67 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 21.93 -0.17 65 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 24.35 +0.07 68 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 26.59 +0.12 69 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 28.84 +0.14 70 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 31.10 +0.11 70 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 33.39 +0.14 70 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 35.69 +0.10 71 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 38.02 +0.11 71 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 40.34 0.00 71 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 42.71 +0.12 71 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 45.09 +0.10 71 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 47.47 -0.01 71 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 49.88 +0.07 72 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 52.30 +0.10 72 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 54.73 +0.01 72 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 57.24 +0.15 74 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 59.69 +0.19 74 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 62.06 +0.07 72 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 64.62 +0.22 76 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 67.09 +0.18 76 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 69.55 +0.15 76 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 72.06 +0.16 78 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 2.48 -0.02 62 0 34 0
29JUN27 28.00 P 0.00 0.00 0.00 2.79 -0.02 62 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 3.16 -0.02 62 0 37 0
29JUN27 30.00 P 0.00 0.00 0.00 3.54 -0.02 61 0 8 0
29JUN27 31.00 P 0.00 0.00 0.00 3.92 -0.02 61 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 4.33 -0.02 61 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 4.78 -0.02 61 0 30 0
29JUN27 34.00 P 0.00 0.00 0.00 5.24 -0.02 61 0 24 0
29JUN27 35.00 P 0.00 0.00 0.00 5.69 -0.02 61 0 220 0
29JUN27 36.00 P 0.00 0.00 0.00 6.19 -0.01 61 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 6.72 -0.02 61 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 7.25 -0.02 61 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 7.78 -0.02 61 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 8.32 -0.02 61 0 55 0
29JUN27 41.00 P 0.00 0.00 0.00 8.92 -0.02 61 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 9.63 +0.04 61 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 10.30 +0.05 62 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 10.95 +0.02 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.64 +0.02 62 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.11 -0.02 61 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.83 -0.01 61 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.56 -0.02 61 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.53 +0.13 63 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 15.33 +0.05 64 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.32 +0.07 64 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 19.30 +0.10 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.34 +0.10 66 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 23.44 +0.11 66 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 25.56 +0.12 67 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 27.73 +0.14 68 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 29.92 +0.10 68 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.15 +0.10 69 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 34.40 +0.13 69 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 36.64 +0.14 70 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 38.92 +0.09 70 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 41.25 +0.12 70 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 43.53 +0.08 70 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 45.84 +0.05 71 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 48.18 +0.02 71 0 0 0
TOTAL PUT 1,682 41,470 +1,172
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 0.00 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 15.74 0.00 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 15.24 0.00 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 14.74 0.00 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 13.74 -0.01 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 12.74 -0.01 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.74 -0.01 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.74 -0.01 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.74 -0.01 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.74 -0.01 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.74 -0.01 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.74 -0.01 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.74 -0.01 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.74 -0.01 0 0 0 0
28AUG26 31.00 C 3.95 3.95 3.95 3.74 -0.01 0 3 3 0
28AUG26 32.00 C 0.00 0.00 0.00 2.75 0.00 49 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 1.75 +0.01 32 0 9 0
28AUG26 34.00 C 0.97 0.98 0.77 0.81 -0.06 29 107 202 +43
28AUG26 35.00 C 0.25 0.28 0.24 0.22 -0.06 32 36 53 +31
28AUG26 36.00 C 0.04 0.04 0.04 0.03 -0.03 33 5 807 -1
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 403 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 752 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 279 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 84 0 223 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 97 0 223 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 109 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 120 0 5 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 153 0 55 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.29 0.00 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.79 0.00 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.29 0.00 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.79 -0.01 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.80 0.00 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.80 0.00 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.80 0.00 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.81 0.00 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.81 0.00 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.81 0.00 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.81 -0.01 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.97 +0.14 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.99 +0.16 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.85 -0.01 25 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 3.91 -0.02 26 0 3 0
29SEP26 32.00 C 3.05 3.05 3.05 3.03 -0.02 26 5 10 +5
29SEP26 33.00 C 0.00 0.00 0.00 2.23 0.00 26 0 25 0
29SEP26 34.00 C 1.61 1.66 1.61 1.56 0.00 26 30 96 +30
29SEP26 35.00 C 0.00 0.00 0.00 1.02 -0.06 25 0 2,377 0
29SEP26 36.00 C 0.75 0.76 0.71 0.65 -0.01 26 113 844 +106
29SEP26 37.00 C 0.47 0.47 0.47 0.39 -0.03 26 12 1,562 +2
29SEP26 38.00 C 0.29 0.29 0.24 0.21 -0.03 26 67 798 +67
29SEP26 39.00 C 0.18 0.18 0.17 0.11 -0.02 26 53 454 +37
29SEP26 40.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 315 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 0.00 27 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 29 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 34 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 39 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 44 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 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 61 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 16.33 -0.01 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 15.84 0.00 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 15.34 0.00 36 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 14.84 0.00 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 13.85 0.00 41 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.85 0.00 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.86 0.00 34 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.86 -0.01 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.87 +0.04 27 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.00 +0.12 43 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.01 +0.19 39 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.04 +0.21 36 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.10 +0.12 34 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.06 0.00 27 0 25 0
29OCT26 31.00 C 0.00 0.00 0.00 4.20 0.00 27 0 5 0
29OCT26 32.00 C 0.00 0.00 0.00 3.41 0.00 27 0 25 0
29OCT26 33.00 C 2.77 2.77 2.77 2.68 -0.04 27 15 453 0
29OCT26 34.00 C 0.00 0.00 0.00 2.06 -0.04 27 0 319 0
29OCT26 35.00 C 1.62 1.62 1.58 1.55 0.00 27 48 520 +9
29OCT26 36.00 C 1.18 1.20 1.18 1.14 -0.04 27 20 1,309 +16
29OCT26 37.00 C 0.86 0.90 0.86 0.82 -0.02 27 40 348 +20
29OCT26 38.00 C 0.00 0.00 0.00 0.59 0.00 28 0 190 0
29OCT26 39.00 C 0.47 0.47 0.46 0.40 0.00 28 4 309 +1
29OCT26 40.00 C 0.00 0.00 0.00 0.26 0.00 27 0 122 0
29OCT26 41.00 C 0.00 0.00 0.00 0.17 0.00 27 0 167 0
29OCT26 42.00 C 0.00 0.00 0.00 0.11 0.00 27 0 890 0
29OCT26 43.00 C 0.00 0.00 0.00 0.07 0.00 28 0 58 0
29OCT26 44.00 C 0.00 0.00 0.00 0.04 0.00 27 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.03 0.00 28 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 0.00 29 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 0.00 36 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 12.90 -0.01 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.91 -0.01 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 11.05 +0.18 45 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.07 +0.24 41 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.10 +0.22 38 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.14 +0.28 36 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.18 +0.26 33 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.28 +0.26 32 0 1 0
27NOV26 30.00 C 0.00 0.00 0.00 5.30 -0.03 28 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.50 -0.03 28 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.76 -0.04 28 0 60 0
27NOV26 33.00 C 3.24 3.24 3.23 3.09 -0.04 28 30 195 0
27NOV26 34.00 C 2.58 2.58 2.58 2.50 -0.04 28 15 209 +15
27NOV26 35.00 C 2.08 2.08 2.08 1.99 -0.06 28 15 269 +15
27NOV26 36.00 C 1.64 1.64 1.55 1.62 -0.01 29 61 191 0
27NOV26 37.00 C 1.25 1.25 1.25 1.25 -0.03 29 50 77 +44
27NOV26 38.00 C 0.00 0.00 0.00 0.95 -0.04 29 0 52 0
27NOV26 39.00 C 0.00 0.00 0.00 0.71 -0.04 28 0 31 0
27NOV26 40.00 C 0.00 0.00 0.00 0.53 -0.03 28 0 47 0
27NOV26 41.00 C 0.00 0.00 0.00 0.39 -0.02 28 0 16 0
27NOV26 42.00 C 0.00 0.00 0.00 0.28 -0.02 28 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
27NOV26 48.00 C 0.12 0.12 0.12 0.03 -0.01 28 20 20 +20
30DEC26 18.50 C 0.00 0.00 0.00 16.43 0.00 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.93 0.00 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.44 0.00 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.94 0.00 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 13.95 0.00 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.97 +0.06 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.08 +0.16 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.12 +0.18 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.15 +0.25 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.24 +0.29 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.30 +0.27 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.39 +0.26 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.52 +0.26 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.56 -0.02 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.79 -0.03 28 0 127 0
30DEC26 32.00 C 0.00 0.00 0.00 4.09 -0.03 28 0 104 0
30DEC26 33.00 C 0.00 0.00 0.00 3.45 -0.07 28 0 187 0
30DEC26 34.00 C 0.00 0.00 0.00 2.87 -0.04 28 0 171 0
30DEC26 35.00 C 2.54 2.54 2.54 2.36 -0.06 28 15 343 0
30DEC26 36.00 C 0.00 0.00 0.00 1.96 -0.02 28 0 481 0
30DEC26 37.00 C 1.71 1.71 1.71 1.56 -0.07 28 15 249 0
30DEC26 38.00 C 1.40 1.40 1.40 1.27 -0.04 28 20 315 0
30DEC26 39.00 C 1.14 1.14 1.09 1.02 -0.03 29 40 119 +30
30DEC26 40.00 C 0.90 0.90 0.89 0.81 -0.03 29 2 74 +1
30DEC26 41.00 C 0.00 0.00 0.00 0.63 -0.03 29 0 98 0
30DEC26 42.00 C 0.59 0.59 0.59 0.49 -0.02 29 20 93 +3
30DEC26 43.00 C 0.00 0.00 0.00 0.37 -0.02 28 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.28 -0.02 28 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.21 -0.02 28 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.07 0.00 29 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 82 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 0.00 30 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 0.00 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 16.07 0.00 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.58 -0.01 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.10 0.00 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 14.12 -0.01 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.16 -0.01 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.21 -0.01 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.27 -0.01 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.35 -0.02 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.46 -0.02 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.60 -0.03 29 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 7.90 +0.24 31 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 7.14 +0.25 31 0 499 0
30MAR27 30.00 C 6.50 6.50 6.50 6.38 +0.27 31 4 360 -4
30MAR27 31.00 C 0.00 0.00 0.00 5.56 -0.05 29 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 4.91 -0.06 29 0 393 0
30MAR27 33.00 C 0.00 0.00 0.00 4.32 +0.07 29 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 3.79 -0.06 29 0 97 0
30MAR27 35.00 C 0.00 0.00 0.00 3.30 -0.06 29 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 2.83 -0.10 29 0 151 0
30MAR27 37.00 C 0.00 0.00 0.00 2.43 -0.09 29 0 36 0
30MAR27 38.00 C 0.00 0.00 0.00 2.10 -0.12 29 0 49 0
30MAR27 39.00 C 0.00 0.00 0.00 1.80 -0.09 29 0 35 0
30MAR27 40.00 C 0.00 0.00 0.00 1.58 -0.07 29 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 1.34 -0.06 29 0 105 0
30MAR27 42.00 C 0.00 0.00 0.00 1.13 -0.06 29 0 140 0
30MAR27 43.00 C 1.02 1.02 1.02 0.95 -0.06 29 6 58 +6
30MAR27 44.00 C 0.00 0.00 0.00 0.80 -0.05 29 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.67 -0.04 29 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.56 -0.04 29 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.46 -0.04 29 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.39 -0.03 29 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.32 -0.03 29 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.26 -0.03 29 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.16 -0.02 29 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.04 0.00 30 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 16.64 -0.01 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 16.16 0.00 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 15.68 0.00 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 15.19 -0.01 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 14.24 -0.01 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.30 -0.01 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.37 -0.01 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.47 -0.01 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.59 -0.02 30 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 9.74 -0.03 30 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.92 -0.03 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.14 -0.04 30 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 7.40 -0.05 30 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 6.70 -0.05 30 0 91 0
29JUN27 31.00 C 0.00 0.00 0.00 6.07 -0.10 30 0 183 0
29JUN27 32.00 C 0.00 0.00 0.00 5.45 -0.10 30 0 184 0
29JUN27 33.00 C 0.00 0.00 0.00 4.88 -0.10 30 0 46 0
29JUN27 34.00 C 0.00 0.00 0.00 4.29 -0.08 29 0 105 0
29JUN27 35.00 C 0.00 0.00 0.00 3.83 -0.08 30 0 92 0
29JUN27 36.00 C 3.58 3.60 3.58 3.41 -0.13 30 30 242 -1
29JUN27 37.00 C 0.00 0.00 0.00 3.02 -0.14 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 2.69 -0.13 30 0 12 0
29JUN27 39.00 C 0.00 0.00 0.00 2.39 -0.13 30 0 33 0
29JUN27 40.00 C 2.20 2.20 2.20 2.13 -0.10 30 30 131 +30
29JUN27 41.00 C 0.00 0.00 0.00 1.88 -0.09 30 0 42 0
29JUN27 42.00 C 1.71 1.71 1.71 1.58 -0.16 30 12 33 +12
29JUN27 43.00 C 0.00 0.00 0.00 1.41 -0.11 30 0 51 0
29JUN27 44.00 C 0.00 0.00 0.00 1.27 -0.07 30 0 79 0
29JUN27 45.00 C 0.00 0.00 0.00 1.11 -0.05 30 0 175 0
29JUN27 46.00 C 0.00 0.00 0.00 0.97 -0.05 30 0 23 0
29JUN27 47.00 C 0.00 0.00 0.00 0.84 -0.05 30 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 0.71 -0.06 30 0 0 0
TOTAL CALL 943 27,031 +537
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 332 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 306 0 7 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 294 0 12 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 270 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 247 0 37 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 225 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 204 0 54 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 184 0 84 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 164 0 369 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 144 0 440 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 125 0 279 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 107 0 883 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,278 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,443 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,403 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 714 0
28AUG26 34.00 P 0.00 0.00 0.00 0.08 -0.05 32 0 782 0
28AUG26 35.00 P 0.45 0.45 0.34 0.50 -0.06 34 45 345 -25
28AUG26 36.00 P 1.13 1.13 1.13 1.32 +0.02 41 5 166 0
28AUG26 37.00 P 0.00 0.00 0.00 2.26 0.00 0 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 3.26 0.00 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 4.26 0.00 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 5.26 0.00 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 6.26 0.00 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.26 0.00 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.26 0.00 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.26 0.00 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.26 0.00 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.26 0.00 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.26 0.00 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 13.26 0.00 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 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 45 0 354 0
29SEP26 26.00 P 0.02 0.02 0.02 0.01 0.00 40 4 314 -4
29SEP26 27.00 P 0.02 0.02 0.02 0.01 0.00 35 1 115 -1
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 165 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 657 0
29SEP26 30.00 P 0.06 0.06 0.06 0.04 0.00 27 40 1,001 +40
29SEP26 31.00 P 0.12 0.12 0.10 0.09 -0.01 26 40 908 +20
29SEP26 32.00 P 0.20 0.21 0.20 0.20 -0.03 26 12 1,623 +12
29SEP26 33.00 P 0.40 0.40 0.40 0.42 -0.01 26 4 2,235 +2
29SEP26 34.00 P 0.70 0.78 0.70 0.74 -0.04 26 5 1,203 0
29SEP26 35.00 P 1.17 1.25 1.11 1.22 -0.02 26 215 1,208 -11
29SEP26 36.00 P 1.72 1.72 1.72 1.87 -0.01 27 5 313 +5
29SEP26 37.00 P 0.00 0.00 0.00 2.55 -0.03 26 0 35 0
29SEP26 38.00 P 0.00 0.00 0.00 3.39 -0.02 26 0 69 0
29SEP26 39.00 P 0.00 0.00 0.00 4.31 -0.01 26 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 5.27 0.00 26 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 6.26 -0.19 0 0 105 0
29SEP26 42.00 P 0.00 0.00 0.00 7.26 0.00 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.26 0.00 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.26 0.00 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.26 0.00 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.26 0.00 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.26 0.00 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.26 0.00 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.26 0.00 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.26 0.00 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.76 0.00 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.26 0.00 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.76 0.00 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.26 0.00 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.76 0.00 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.26 0.00 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.04 0.00 27 0 94 0
29OCT26 29.00 P 0.00 0.00 0.00 0.09 0.00 28 0 122 0
29OCT26 30.00 P 0.21 0.21 0.21 0.17 0.00 27 7 265 +4
29OCT26 31.00 P 0.32 0.32 0.32 0.31 0.00 27 11 1,380 +6
29OCT26 32.00 P 0.00 0.00 0.00 0.52 0.00 27 0 1,141 0
29OCT26 33.00 P 0.79 0.79 0.79 0.79 -0.03 27 6 392 0
29OCT26 34.00 P 1.12 1.22 1.10 1.18 -0.02 27 88 263 -33
29OCT26 35.00 P 1.60 1.62 1.56 1.67 -0.01 27 215 299 +166
29OCT26 36.00 P 2.17 2.17 2.15 2.26 -0.02 27 37 127 +37
29OCT26 37.00 P 0.00 0.00 0.00 2.92 0.00 27 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 3.68 +0.01 27 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 4.50 0.00 27 0 15 0
29OCT26 40.00 P 0.00 0.00 0.00 5.39 +0.01 27 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.26 -0.24 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.27 0.00 27 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.26 -0.19 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.26 0.00 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.26 0.00 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.26 0.00 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.26 0.00 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.26 0.00 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.02 0.00 30 0 3 0
27NOV26 26.00 P 0.00 0.00 0.00 0.04 0.00 29 0 40 0
27NOV26 27.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 46 0
27NOV26 28.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.21 -0.02 28 0 44 0
27NOV26 30.00 P 0.00 0.00 0.00 0.35 -0.02 28 0 28 0
27NOV26 31.00 P 0.54 0.54 0.54 0.54 -0.04 28 50 69 +50
27NOV26 32.00 P 0.80 0.80 0.80 0.81 -0.02 28 2 331 +2
27NOV26 33.00 P 0.00 0.00 0.00 1.12 -0.04 28 0 307 0
27NOV26 34.00 P 0.00 0.00 0.00 1.54 -0.03 28 0 347 0
27NOV26 35.00 P 1.98 1.98 1.98 2.03 -0.03 28 15 352 +15
27NOV26 36.00 P 2.53 2.53 2.53 2.61 -0.03 28 19 94 +19
27NOV26 37.00 P 0.00 0.00 0.00 3.24 -0.04 28 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 3.95 -0.04 28 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 4.73 -0.11 28 0 6 0
27NOV26 40.00 P 0.00 0.00 0.00 5.56 -0.03 28 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 6.42 -0.24 28 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 7.32 -0.27 27 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.26 -0.26 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.27 +0.01 28 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.26 -0.21 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.26 0.00 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.26 0.00 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.26 0.00 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 4,488 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 0.00 29 0 165 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 74 0
30DEC26 27.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 237 0
30DEC26 28.00 P 0.00 0.00 0.00 0.23 -0.01 29 0 71 0
30DEC26 29.00 P 0.00 0.00 0.00 0.36 -0.02 29 0 201 0
30DEC26 30.00 P 0.00 0.00 0.00 0.54 -0.02 29 0 204 0
30DEC26 31.00 P 0.77 0.77 0.77 0.76 -0.04 28 500 726 +500
30DEC26 32.00 P 0.00 0.00 0.00 1.05 -0.02 28 0 116 0
30DEC26 33.00 P 0.00 0.00 0.00 1.40 -0.03 28 0 135 0
30DEC26 34.00 P 0.00 0.00 0.00 1.84 -0.02 28 0 180 0
30DEC26 35.00 P 2.24 2.36 2.24 2.33 -0.03 28 40 212 +23
30DEC26 36.00 P 0.00 0.00 0.00 2.92 +0.02 29 0 125 0
30DEC26 37.00 P 0.00 0.00 0.00 3.56 -0.04 29 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 4.21 -0.03 28 0 48 0
30DEC26 39.00 P 0.00 0.00 0.00 4.96 -0.03 28 0 52 0
30DEC26 40.00 P 0.00 0.00 0.00 5.75 -0.03 28 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 6.59 -0.22 28 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 7.45 -0.26 28 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.34 -0.30 27 0 335 0
30DEC26 44.00 P 0.00 0.00 0.00 9.27 -0.24 26 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 10.28 -0.21 28 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 11.26 -0.21 0 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 12.26 -0.17 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.26 0.00 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.26 0.00 0 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 15.26 0.00 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.76 0.00 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.26 0.00 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.76 0.00 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.26 0.00 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.76 0.00 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.26 0.00 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.03 0.00 30 0 43 0
30MAR27 22.00 P 0.00 0.00 0.00 0.05 0.00 30 0 106 0
30MAR27 23.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 0.28 -0.03 29 0 9 0
30MAR27 27.00 P 0.48 0.48 0.48 0.41 -0.03 29 20 110 +20
30MAR27 28.00 P 0.00 0.00 0.00 0.58 -0.03 29 0 86 0
30MAR27 29.00 P 0.80 0.80 0.80 0.78 -0.04 29 1,000 1,033 +872
30MAR27 30.00 P 0.00 0.00 0.00 1.02 -0.06 29 0 195 0
30MAR27 31.00 P 0.00 0.00 0.00 1.31 -0.05 29 0 1,380 0
30MAR27 32.00 P 0.00 0.00 0.00 1.65 -0.06 29 0 442 0
30MAR27 33.00 P 0.00 0.00 0.00 2.04 -0.09 29 0 253 0
30MAR27 34.00 P 0.00 0.00 0.00 2.49 -0.07 29 0 62 0
30MAR27 35.00 P 0.00 0.00 0.00 2.98 -0.08 29 0 204 0
30MAR27 36.00 P 0.00 0.00 0.00 3.55 -0.06 29 0 171 0
30MAR27 37.00 P 0.00 0.00 0.00 4.18 -0.05 29 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 4.82 -0.17 29 0 15 0
30MAR27 39.00 P 5.46 5.46 5.46 5.53 -0.09 29 15 15 +15
30MAR27 40.00 P 0.00 0.00 0.00 6.28 -0.21 29 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 7.06 -0.22 29 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 7.87 -0.23 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.70 -0.23 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.55 -0.28 29 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.47 -0.23 29 0 35 0
30MAR27 46.00 P 0.00 0.00 0.00 11.40 -0.07 29 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.33 -0.10 29 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 13.29 -0.01 29 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.27 0.00 29 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.26 0.00 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.76 0.00 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.26 0.00 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.76 0.00 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.26 0.00 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 0.05 -0.01 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.16 -0.02 30 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.24 -0.02 30 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.34 -0.02 30 0 85 0
29JUN27 25.00 P 0.66 0.66 0.66 0.48 -0.03 30 20 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.64 -0.06 30 0 182 0
29JUN27 27.00 P 0.00 0.00 0.00 0.86 -0.04 30 0 4 0
29JUN27 28.00 P 0.00 0.00 0.00 1.11 -0.06 30 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 1.37 -0.07 30 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 1.69 -0.07 30 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 2.06 0.00 30 0 204 0
29JUN27 32.00 P 0.00 0.00 0.00 2.46 -0.06 30 0 171 0
29JUN27 33.00 P 0.00 0.00 0.00 2.89 -0.08 30 0 23 0
29JUN27 34.00 P 0.00 0.00 0.00 3.42 -0.04 30 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 3.96 -0.03 30 0 152 0
29JUN27 36.00 P 4.54 4.54 4.54 4.57 0.00 30 30 77 0
29JUN27 37.00 P 0.00 0.00 0.00 5.11 -0.04 30 0 3 0
29JUN27 38.00 P 0.00 0.00 0.00 5.77 -0.02 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.39 -0.23 29 0 0 0
29JUN27 40.00 P 7.03 7.03 7.01 7.09 -0.28 29 30 30 +30
29JUN27 41.00 P 0.00 0.00 0.00 7.89 -0.22 30 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.71 -0.19 30 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.48 -0.05 30 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.29 -0.06 30 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.12 -0.04 30 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.97 -0.05 30 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.83 -0.05 30 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.71 -0.04 30 0 0 0
TOTAL PUT 2,481 43,741 +1,764
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$ 8.220
28AUG26 6.00 C 0.00 0.00 0.00 2.23 -0.13 211 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.98 -0.13 187 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.74 -0.12 187 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.48 -0.13 141 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.23 -0.13 118 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.97 -0.14 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.72 -0.15 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.47 -0.16 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.24 -0.16 37 0 115 0
28AUG26 8.25 C 0.11 0.11 0.11 0.09 -0.14 42 48 0 -48
28AUG26 8.50 C 0.05 0.05 0.03 0.02 -0.10 42 348 752 -3
28AUG26 8.75 C 0.00 0.00 0.00 0.01 -0.05 55 0 2,162 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 462 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 91 0 602 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 108 0 148 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 123 0 155 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 138 0 474 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 166 0 1,179 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 191 0 758 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 215 0 410 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 238 0 299 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 259 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 279 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 298 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 316 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 334 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 350 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 366 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 381 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 396 0 15 0
29SEP26 6.00 C 0.00 0.00 0.00 2.27 -0.11 65 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.02 -0.11 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.75 -0.11 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.50 -0.14 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.26 -0.14 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.04 -0.11 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.83 -0.11 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.64 -0.11 34 0 0 0
29SEP26 8.00 C 0.53 0.53 0.53 0.48 -0.12 35 400 215 +200
29SEP26 8.25 C 0.00 0.00 0.00 0.34 -0.10 34 0 62 0
29SEP26 8.50 C 0.00 0.00 0.00 0.25 -0.08 35 0 160 0
29SEP26 8.75 C 0.18 0.18 0.18 0.16 -0.08 34 10 716 -10
29SEP26 9.00 C 0.00 0.00 0.00 0.11 -0.06 35 0 634 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 -0.05 35 0 160 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.03 37 0 559 0
29SEP26 9.75 C 0.03 0.03 0.03 0.03 -0.02 36 170 642 +170
29SEP26 10.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 92 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 95 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 102 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 105 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 108 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 111 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 114 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 117 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 132 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 141 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 146 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 149 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 153 0 20 0
29OCT26 6.00 C 0.00 0.00 0.00 2.30 -0.08 52 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.06 -0.07 48 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 1.82 -0.10 45 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.59 -0.10 42 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.37 -0.10 40 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.13 -0.13 35 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.95 -0.09 36 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.78 -0.12 36 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.63 -0.09 36 0 60 0
29OCT26 8.25 C 0.00 0.00 0.00 0.50 -0.08 36 0 75 0
29OCT26 8.50 C 0.38 0.38 0.38 0.39 -0.08 35 200 410 +195
29OCT26 8.75 C 0.00 0.00 0.00 0.30 -0.07 35 0 51 0
29OCT26 9.00 C 0.00 0.00 0.00 0.23 -0.06 36 0 351 0
29OCT26 9.25 C 0.00 0.00 0.00 0.17 -0.05 35 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.13 -0.05 36 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.09 -0.05 35 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 213 0
29OCT26 10.50 C 0.06 0.06 0.06 0.04 -0.02 37 7 151 -7
29OCT26 11.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.33 -0.07 46 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.10 -0.07 44 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.88 -0.06 43 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.65 -0.08 40 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.45 -0.07 40 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.26 -0.06 39 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.06 -0.10 37 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.90 -0.09 37 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.75 -0.08 36 0 90 0
27NOV26 8.25 C 0.00 0.00 0.00 0.64 -0.06 37 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 0.51 -0.06 36 0 30 0
27NOV26 8.75 C 0.00 0.00 0.00 0.43 -0.05 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.35 -0.05 37 0 60 0
27NOV26 9.25 C 0.00 0.00 0.00 0.29 -0.04 37 0 30 0
27NOV26 9.50 C 0.23 0.23 0.23 0.23 -0.04 37 3 48 +3
27NOV26 9.75 C 0.00 0.00 0.00 0.18 -0.03 37 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.37 -0.10 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.15 -0.08 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.93 -0.07 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.72 -0.07 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.52 -0.07 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.34 -0.07 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.15 -0.09 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.99 -0.09 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.86 -0.07 37 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.74 -0.07 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.62 -0.08 36 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 0.52 -0.09 36 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.46 -0.05 37 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.38 -0.06 37 0 51 0
30DEC26 9.50 C 0.00 0.00 0.00 0.32 -0.05 37 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.26 -0.05 37 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.22 -0.04 37 0 402 0
30DEC26 10.50 C 0.00 0.00 0.00 0.15 -0.03 37 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 512 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 246 0
30DEC26 14.00 C 0.03 0.03 0.03 0.01 0.00 39 4 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 27 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 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 199 0
30MAR27 6.00 C 0.00 0.00 0.00 2.50 -0.07 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.30 -0.10 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.10 -0.07 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.91 -0.06 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.73 -0.06 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.56 -0.07 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.39 -0.08 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.24 -0.08 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.11 -0.09 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.99 -0.09 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.89 -0.07 37 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.79 -0.07 37 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 0.70 -0.07 37 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 0.62 -0.07 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.55 -0.06 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.49 -0.05 37 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.43 -0.06 37 0 65 0
30MAR27 10.50 C 0.00 0.00 0.00 0.33 -0.05 37 0 175 0
30MAR27 11.00 C 0.00 0.00 0.00 0.25 -0.04 37 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.19 -0.03 37 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 -0.01 34 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 37 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 121 0
29JUN27 6.00 C 0.00 0.00 0.00 2.60 -0.12 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.43 -0.07 40 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.25 -0.06 40 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.07 -0.06 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.90 -0.07 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.75 -0.06 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.60 -0.06 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.46 -0.06 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.34 -0.05 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.18 -0.08 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.07 -0.07 36 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.97 -0.08 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.89 -0.07 37 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.81 -0.07 37 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.74 -0.06 37 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.67 -0.05 37 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.63 -0.04 38 0 66 0
29JUN27 10.50 C 0.00 0.00 0.00 0.51 -0.05 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.42 -0.04 38 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.34 -0.03 38 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.28 -0.02 38 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.22 -0.03 37 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.18 -0.02 37 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.15 -0.01 38 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 16 0
29JUN27 15.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 58 0
TOTAL CALL 1,190 30,975 +500
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 144 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 121 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 99 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 313 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 -0.01 54 0 734 0
28AUG26 8.00 P 0.00 0.00 0.00 0.03 -0.03 44 0 658 0
28AUG26 8.25 P 0.09 0.09 0.09 0.12 -0.01 43 100 963 0
28AUG26 8.50 P 0.00 0.00 0.00 0.30 +0.03 43 0 1,518 0
28AUG26 8.75 P 0.45 0.45 0.45 0.53 +0.08 0 27 322 -27
28AUG26 9.00 P 0.76 0.76 0.76 0.80 +0.14 88 12 536 -12
28AUG26 9.25 P 1.02 1.02 1.02 1.03 +0.14 0 46 704 0
28AUG26 9.50 P 1.26 1.26 1.26 1.28 +0.11 0 3 93 -149
28AUG26 9.75 P 0.00 0.00 0.00 1.53 +0.10 0 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.78 +0.09 0 0 344 0
28AUG26 10.50 P 0.00 0.00 0.00 2.28 +0.11 0 0 0 -101
28AUG26 11.00 P 0.00 0.00 0.00 2.78 +0.08 0 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 3.28 +0.09 0 0 0 0
28AUG26 12.00 P 3.77 3.77 3.77 3.78 +0.08 0 3 15 0
28AUG26 12.50 P 0.00 0.00 0.00 4.28 +0.08 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.78 +0.08 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.28 +0.08 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.78 +0.08 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.28 +0.08 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.78 +0.08 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.28 +0.08 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.78 +0.08 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.28 +0.08 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 37 0 240 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 0.00 35 0 500 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 0.00 35 0 940 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 0.00 35 0 566 0
29SEP26 8.00 P 0.23 0.23 0.23 0.23 0.00 34 31 1,313 +16
29SEP26 8.25 P 0.34 0.34 0.34 0.35 +0.02 34 20 1,409 +1
29SEP26 8.50 P 0.00 0.00 0.00 0.50 +0.03 34 0 318 0
29SEP26 8.75 P 0.64 0.64 0.64 0.67 +0.06 34 20 400 +20
29SEP26 9.00 P 0.00 0.00 0.00 0.87 +0.08 35 0 214 0
29SEP26 9.25 P 0.00 0.00 0.00 1.08 +0.10 35 0 240 0
29SEP26 9.50 P 0.00 0.00 0.00 1.32 +0.09 38 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.54 +0.08 35 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.79 +0.09 39 0 608 0
29SEP26 10.50 P 0.00 0.00 0.00 2.29 +0.11 46 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.78 +0.08 0 0 10 -620
29SEP26 11.50 P 0.00 0.00 0.00 3.28 +0.09 0 0 195 -97
29SEP26 12.00 P 0.00 0.00 0.00 3.78 +0.07 0 0 16 -189
29SEP26 12.50 P 0.00 0.00 0.00 4.28 +0.07 0 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 4.79 +0.08 77 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.28 +0.08 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.78 +0.08 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.28 +0.08 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.78 +0.08 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.28 +0.08 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.78 +0.08 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.28 +0.08 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.78 +0.11 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.28 +0.11 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.78 +0.11 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.28 +0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.78 +0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.28 +0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.78 +0.11 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.78 +0.11 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.78 +0.12 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.78 +0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.79 +0.08 159 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.78 +0.07 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.78 +0.11 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.78 +0.08 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.78 +0.13 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 0.00 37 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.05 0.00 36 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.08 0.00 36 0 300 0
29OCT26 7.25 P 0.12 0.12 0.12 0.12 0.00 35 200 455 +200
29OCT26 7.50 P 0.17 0.17 0.17 0.18 0.00 35 20 305 +20
29OCT26 7.75 P 0.00 0.00 0.00 0.26 +0.01 35 0 145 0
29OCT26 8.00 P 0.34 0.34 0.34 0.36 +0.02 35 200 245 +135
29OCT26 8.25 P 0.00 0.00 0.00 0.48 +0.03 35 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.63 +0.03 35 0 287 0
29OCT26 8.75 P 0.00 0.00 0.00 0.77 +0.01 34 0 204 0
29OCT26 9.00 P 0.00 0.00 0.00 0.97 +0.04 35 0 104 0
29OCT26 9.25 P 0.00 0.00 0.00 1.16 +0.08 35 0 45 0
29OCT26 9.50 P 1.36 1.36 1.36 1.36 +0.04 34 3 3 +3
29OCT26 9.75 P 0.00 0.00 0.00 1.57 +0.04 33 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.80 +0.08 33 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 2.29 +0.08 36 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.78 +0.08 0 0 100 0
29OCT26 11.50 P 0.00 0.00 0.00 3.28 +0.09 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.78 +0.07 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.28 +0.07 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.79 +0.08 60 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.14 +0.01 36 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.20 +0.02 36 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.27 +0.02 36 0 15 0
27NOV26 7.75 P 0.00 0.00 0.00 0.36 +0.03 36 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 0.46 +0.02 35 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 0.59 +0.04 36 0 406 0
27NOV26 8.50 P 0.00 0.00 0.00 0.74 +0.05 37 0 1,175 0
27NOV26 8.75 P 0.00 0.00 0.00 0.87 +0.03 35 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.07 +0.06 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.24 +0.05 36 0 0 0
27NOV26 9.50 P 1.44 1.44 1.44 1.44 +0.06 36 3 3 +3
27NOV26 9.75 P 0.00 0.00 0.00 1.64 +0.05 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.85 +0.05 35 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 2.30 +0.05 34 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.79 +0.08 36 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.28 +0.09 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.78 +0.07 0 0 6 0
27NOV26 12.50 P 0.00 0.00 0.00 4.28 +0.07 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.79 +0.08 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 +0.01 37 0 9 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 +0.02 37 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 0.27 +0.01 36 0 125 0
30DEC26 7.50 P 0.00 0.00 0.00 0.35 +0.01 36 0 165 0
30DEC26 7.75 P 0.44 0.44 0.44 0.44 +0.02 36 6 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.56 +0.03 36 0 39 0
30DEC26 8.25 P 0.00 0.00 0.00 0.68 +0.04 36 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 0.83 +0.05 36 0 517 0
30DEC26 8.75 P 0.00 0.00 0.00 0.95 +0.02 35 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.16 +0.06 37 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.34 +0.06 37 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.51 +0.04 36 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 1.71 +0.05 36 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 1.91 +0.04 36 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.34 +0.04 35 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.79 +0.04 32 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 3.29 +0.08 36 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.78 +0.07 0 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 4.28 +0.07 0 0 117 0
30DEC26 13.00 P 0.00 0.00 0.00 4.79 +0.08 47 0 0 -448
30DEC26 13.50 P 0.00 0.00 0.00 5.28 +0.08 0 0 0 -278
30DEC26 14.00 P 0.00 0.00 0.00 5.78 +0.08 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.28 +0.08 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.78 +0.08 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.28 +0.08 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.78 +0.08 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.28 +0.08 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.78 +0.11 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.28 +0.11 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.78 +0.11 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.28 +0.07 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.10 +0.39 115 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.28 +0.07 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.78 +0.11 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.22 +0.01 37 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.29 +0.02 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.36 +0.02 37 0 100 0
30MAR27 7.25 P 0.00 0.00 0.00 0.43 +0.01 36 0 295 0
30MAR27 7.50 P 0.00 0.00 0.00 0.52 +0.01 36 0 180 0
30MAR27 7.75 P 0.00 0.00 0.00 0.64 +0.03 37 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 0.75 +0.03 36 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 0.88 +0.04 36 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.02 +0.04 36 0 375 0
30MAR27 8.75 P 0.00 0.00 0.00 1.18 +0.06 37 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.32 +0.04 36 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.51 +0.06 37 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 1.67 +0.04 36 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 1.86 +0.04 36 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.07 +0.06 37 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 2.48 +0.06 37 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 2.92 +0.07 38 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.37 +0.07 38 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.79 +0.06 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.29 +0.08 36 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.79 +0.08 39 0 55 0
30MAR27 13.50 P 0.00 0.00 0.00 5.28 +0.08 0 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.78 +0.08 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.28 +0.08 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.78 +0.08 0 0 0 -11
30MAR27 15.50 P 0.00 0.00 0.00 7.28 +0.08 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.78 +0.08 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.28 +0.08 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.78 +0.11 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.28 +0.11 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.78 +0.11 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.21 +0.02 37 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.27 +0.02 38 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.34 +0.03 38 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.42 +0.04 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.50 +0.03 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.60 +0.04 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.70 +0.04 38 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 0.82 +0.05 38 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 0.94 +0.05 38 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 1.07 +0.05 38 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.22 +0.06 38 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.37 +0.06 38 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.50 +0.03 37 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 1.66 +0.07 37 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 1.83 +0.08 37 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.02 +0.09 37 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.20 +0.09 37 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 2.59 +0.02 37 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.04 +0.06 39 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.46 +0.04 39 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.91 +0.05 39 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 4.37 +0.05 40 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.83 +0.06 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.29 +0.09 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.78 +0.08 0 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.28 +0.08 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.78 +0.08 0 0 0 0
TOTAL PUT 694 30,567 -1,534
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$ 85.900
28AUG26 55.00 C 0.00 0.00 0.00 31.84 -0.04 447 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.26 -0.13 402 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.69 -0.20 359 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.11 -0.29 318 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.54 -0.36 279 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.96 -0.44 240 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.39 -0.51 204 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.41 -0.99 0 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 10.91 -0.99 0 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 8.41 -0.99 0 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 5.91 -0.99 0 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 3.42 -0.98 24 0 187 0
28AUG26 85.00 C 0.00 0.00 0.00 1.21 -0.78 25 0 347 0
28AUG26 87.50 C 1.12 1.31 0.99 0.16 -0.25 26 152 834 -1
28AUG26 90.00 C 0.13 0.13 0.13 0.01 -0.01 28 99 435 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 876 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 122 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 298 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 288 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 114 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 134 0 300 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 144 0 600 0
29SEP26 55.00 C 0.00 0.00 0.00 31.93 0.00 114 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.36 -0.10 102 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.78 -0.20 91 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.21 -0.24 81 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.64 -0.36 71 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.07 -0.44 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.50 -0.49 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.53 -0.98 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.04 -0.98 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.58 -0.98 19 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 6.24 -0.95 20 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 4.16 -0.88 20 0 63 0
29SEP26 85.00 C 4.05 4.11 4.05 2.59 -0.56 20 30 128 -29
29SEP26 87.50 C 0.00 0.00 0.00 1.38 -0.45 20 0 187 0
29SEP26 90.00 C 1.19 1.19 1.08 0.67 -0.30 20 140 375 +58
29SEP26 92.50 C 0.51 0.51 0.51 0.28 -0.18 20 128 703 -128
29SEP26 95.00 C 0.00 0.00 0.00 0.11 -0.10 20 0 657 0
29SEP26 97.50 C 0.00 0.00 0.00 0.04 -0.04 20 0 139 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 33 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 22 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 25 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 219 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 31.93 0.00 84 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 29.36 -0.10 76 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 26.78 -0.20 68 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 24.21 -0.24 60 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 21.64 -0.36 53 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.07 -0.44 46 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 16.50 -0.49 39 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 13.53 -0.99 18 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 11.07 -0.99 18 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 8.97 -0.91 23 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 6.55 -1.05 19 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 4.69 -0.85 19 0 32 0
29OCT26 85.00 C 0.00 0.00 0.00 3.27 -0.50 19 0 31 0
29OCT26 87.50 C 2.90 2.90 2.90 2.09 -0.44 19 1 4 +1
29OCT26 90.00 C 0.00 0.00 0.00 1.25 -0.36 19 0 39 0
29OCT26 92.50 C 0.00 0.00 0.00 0.70 -0.26 19 0 66 0
29OCT26 95.00 C 0.73 0.74 0.73 0.37 -0.19 19 120 247 +119
29OCT26 97.50 C 0.41 0.41 0.40 0.18 -0.13 19 60 5 -60
29OCT26 100.00 C 0.00 0.00 0.00 0.09 -0.07 19 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.04 -0.04 19 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 1 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 24.21 -0.24 49 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 21.64 -0.36 43 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 19.07 -0.44 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 16.52 -0.51 32 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 13.61 -0.98 19 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 11.28 -0.96 19 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 9.09 -0.93 19 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 7.33 -0.66 21 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 5.54 -0.64 20 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 3.92 -0.71 19 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 2.84 -0.42 20 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 1.86 -0.48 19 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 1.20 -0.39 19 0 4 0
27NOV26 95.00 C 0.00 0.00 0.00 0.76 -0.28 19 0 7 0
27NOV26 97.50 C 0.00 0.00 0.00 0.47 -0.20 19 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.27 -0.14 19 0 7 0
27NOV26 102.50 C 0.00 0.00 0.00 0.15 -0.09 19 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.08 -0.06 19 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.93 0.00 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.36 -0.11 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.79 -0.19 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.25 -0.20 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.72 -0.28 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.21 -0.44 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.75 -0.49 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.95 -0.95 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.75 -0.93 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.69 -0.93 20 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 8.07 -0.58 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 6.19 -0.74 20 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 4.91 -0.37 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.57 -0.60 20 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 2.63 -0.50 20 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 1.95 -0.27 21 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 1.36 -0.23 20 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 0.93 -0.18 20 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.62 -0.19 20 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 0.41 -0.13 20 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.26 -0.10 20 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.16 -0.06 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.10 -0.05 20 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.06 -0.03 20 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 32.29 -0.05 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.77 -0.20 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.27 -0.37 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.78 -0.46 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.34 -0.60 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.94 -0.65 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.63 -0.72 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.41 -0.46 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.93 -0.88 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.04 -0.84 20 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 9.32 -0.78 20 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 8.00 -0.62 21 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 6.59 -0.54 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.37 -0.46 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.19 -0.50 20 0 43 0
30MAR27 92.50 C 0.00 0.00 0.00 3.43 -0.38 21 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.69 -0.37 21 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 2.08 -0.33 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.59 -0.28 21 0 21 0
30MAR27 102.50 C 0.00 0.00 0.00 1.22 -0.22 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.92 -0.16 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.68 -0.14 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.48 -0.12 20 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.36 -0.08 20 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.26 -0.06 20 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 32.74 -0.28 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.28 -0.37 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.84 -0.52 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.45 -0.60 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.12 -0.66 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.85 -0.70 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.68 -0.69 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 16.62 -0.68 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 14.69 -0.41 24 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 12.51 -0.79 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.22 -0.61 23 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 9.69 -0.53 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.31 -0.35 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 7.10 -0.27 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.01 -0.22 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 5.03 -0.22 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.23 -0.23 22 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 3.51 -0.22 22 0 3 0
29JUN27 100.00 C 0.00 0.00 0.00 2.88 -0.20 22 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 2.38 -0.21 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.93 -0.24 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.58 -0.22 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.24 -0.17 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.99 -0.16 21 0 0 0
TOTAL CALL 730 9,524 -40
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 220 0 400 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 199 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 180 0 194 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 161 0 311 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 143 0 798 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 125 0 233 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 108 0 340 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 91 0 2,029 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 74 0 611 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 289 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 811 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1,107 0
28AUG26 85.00 P 0.00 0.00 0.00 0.29 +0.19 25 0 237 0
28AUG26 87.50 P 0.32 0.32 0.32 1.74 +0.77 25 1 170 -1
28AUG26 90.00 P 0.00 0.00 0.00 4.10 +0.97 0 0 180 0
28AUG26 92.50 P 0.00 0.00 0.00 6.60 +0.98 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 9.10 +0.98 0 0 1 0
28AUG26 97.50 P 0.00 0.00 0.00 11.60 +0.98 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 14.10 +0.98 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 16.60 +0.98 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.10 +0.93 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.60 +0.90 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.10 +0.92 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.60 +0.92 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.10 +0.92 0 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 38 0 152 0
29SEP26 65.00 P 0.01 0.01 0.01 0.01 0.00 34 100 1,079 0
29SEP26 67.50 P 0.03 0.03 0.02 0.01 0.00 30 81 290 +80
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 304 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 21 0 210 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 0.00 20 0 331 0
29SEP26 77.50 P 0.00 0.00 0.00 0.11 +0.01 20 0 32 0
29SEP26 80.00 P 0.00 0.00 0.00 0.33 +0.04 19 0 358 0
29SEP26 82.50 P 0.54 0.54 0.54 0.84 +0.10 19 1 97 +1
29SEP26 85.00 P 1.04 1.12 1.03 1.74 +0.26 19 10 175 +6
29SEP26 87.50 P 2.00 2.00 2.00 3.10 +0.30 19 4 46 +4
29SEP26 90.00 P 3.50 3.74 3.50 5.03 +0.65 20 33 33 +30
29SEP26 92.50 P 0.00 0.00 0.00 7.18 +0.80 20 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.52 +0.90 20 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.95 +0.95 19 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 14.43 +0.98 20 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.92 +0.99 20 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.41 +0.53 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.91 +0.54 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.40 +0.55 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.90 +0.57 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.40 +0.58 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.89 +0.54 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.39 +0.58 37 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.88 +0.57 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 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 31 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 33 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 122 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 0.00 20 0 34 0
29OCT26 72.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 34 0
29OCT26 75.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 90 0
29OCT26 77.50 P 0.00 0.00 0.00 0.33 +0.03 19 0 90 0
29OCT26 80.00 P 0.00 0.00 0.00 0.68 +0.03 18 0 210 0
29OCT26 82.50 P 0.00 0.00 0.00 1.32 +0.08 18 0 5 0
29OCT26 85.00 P 0.00 0.00 0.00 2.36 +0.27 19 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 3.62 +0.30 18 0 0 0
29OCT26 90.00 P 4.19 4.29 4.19 5.44 +0.55 19 2 3 +1
29OCT26 92.50 P 0.00 0.00 0.00 7.44 +0.70 19 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 9.66 +0.81 19 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 12.02 +0.90 19 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 14.45 +0.94 19 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 16.92 +0.97 18 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 19.41 +0.53 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.91 +0.54 21 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 24.40 +0.53 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 26.90 +0.54 25 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 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 19 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.14 +0.01 19 0 6 0
27NOV26 75.00 P 0.00 0.00 0.00 0.31 +0.03 19 0 5 0
27NOV26 77.50 P 0.00 0.00 0.00 0.62 +0.06 19 0 152 0
27NOV26 80.00 P 0.00 0.00 0.00 1.10 +0.08 19 0 11 0
27NOV26 82.50 P 0.00 0.00 0.00 1.89 +0.14 19 0 2 0
27NOV26 85.00 P 0.00 0.00 0.00 2.93 +0.28 19 0 2 0
27NOV26 87.50 P 0.00 0.00 0.00 4.15 +0.27 18 0 0 0
27NOV26 90.00 P 4.78 4.78 4.69 5.91 +0.53 19 4 5 +4
27NOV26 92.50 P 0.00 0.00 0.00 7.79 +0.63 19 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 9.89 +0.74 19 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 12.15 +0.83 19 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 14.52 +0.90 19 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 16.95 +0.94 19 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 19.42 +0.54 19 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 21.91 +0.54 19 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 24.40 +0.53 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 26.90 +0.54 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.03 0.00 20 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.08 +0.01 20 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.17 +0.02 20 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.34 +0.04 20 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 0.62 +0.06 20 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 1.02 +0.07 20 0 9 0
30DEC26 80.00 P 0.00 0.00 0.00 1.60 +0.08 20 0 109 0
30DEC26 82.50 P 0.00 0.00 0.00 2.42 +0.10 20 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 3.47 +0.24 20 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 4.75 +0.30 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.28 +0.29 19 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 8.26 +0.61 20 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 10.25 +0.57 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.40 +0.80 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.67 +0.86 20 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.03 +0.91 20 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.46 +0.58 20 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.92 +0.54 20 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.41 +0.54 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.90 +0.54 21 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.40 +0.54 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.89 +0.54 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.39 +0.54 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.18 +0.03 21 0 6 0
30MAR27 67.50 P 0.00 0.00 0.00 0.31 +0.04 20 0 4 0
30MAR27 70.00 P 0.84 0.84 0.84 0.52 +0.04 20 1 6 +1
30MAR27 72.50 P 0.00 0.00 0.00 0.85 +0.08 21 0 9 0
30MAR27 75.00 P 0.00 0.00 0.00 1.30 +0.12 21 0 157 0
30MAR27 77.50 P 0.00 0.00 0.00 1.88 +0.14 21 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 2.52 +0.06 20 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.43 +0.07 20 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.52 +0.08 20 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.98 +0.43 20 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 7.25 +0.08 20 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.87 +0.09 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.65 +0.05 19 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.57 +0.05 18 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.07 +0.78 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.31 +0.57 20 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.62 +0.61 20 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.01 +0.59 20 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.44 +0.57 20 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.91 +0.55 21 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.40 +0.54 22 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 0.10 +0.01 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.18 +0.02 22 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.29 +0.03 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.47 +0.05 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.72 +0.07 22 0 3 0
29JUN27 70.00 P 0.00 0.00 0.00 1.09 +0.09 22 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 1.55 +0.12 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.14 +0.16 22 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 2.74 +0.07 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.54 +0.06 21 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.50 +0.05 21 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.61 +0.12 21 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 6.89 +0.15 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.30 +0.15 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 9.83 +0.08 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.53 +0.06 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.33 +0.06 20 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 15.72 +0.71 22 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 17.82 +0.59 22 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.00 +0.63 22 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.27 +0.64 21 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.61 +0.66 21 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.00 +0.62 21 0 0 0
TOTAL PUT 237 13,180 +126
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$ 12.250
28AUG26 8.00 C 0.00 0.00 0.00 4.25 +0.84 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 4.02 +0.86 271 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.79 +0.88 288 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.50 +0.78 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.25 +0.80 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.00 +0.84 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.75 +0.84 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.50 +0.84 0 0 0 0
28AUG26 10.00 C 1.83 2.20 1.83 2.25 +0.83 0 7 20 -1
28AUG26 10.50 C 0.00 0.00 0.00 1.76 +0.81 106 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 1.25 +0.72 0 0 45 0
28AUG26 11.50 C 0.57 0.72 0.35 0.76 +0.50 50 61 1,008 -33
28AUG26 12.00 C 0.22 0.33 0.13 0.32 +0.22 45 212 292 +11
28AUG26 12.50 C 0.02 0.07 0.02 0.08 +0.04 48 366 293 +69
28AUG26 13.00 C 0.01 0.01 0.01 0.01 0.00 49 30 143 -9
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 64 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 94 0 156 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 114 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 133 0 68 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 151 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 168 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 184 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 214 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.26 +0.84 79 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.02 +0.85 86 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.79 +0.87 92 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.51 +0.79 62 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.26 +0.81 57 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 3.01 +0.85 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.76 +0.79 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.53 +0.86 59 0 0 0
29SEP26 10.00 C 1.90 2.05 1.90 2.26 +0.83 36 7 40 -3
29SEP26 10.50 C 0.00 0.00 0.00 1.76 +0.78 0 0 76 0
29SEP26 11.00 C 0.00 0.00 0.00 1.28 +0.65 33 0 415 0
29SEP26 11.50 C 0.00 0.00 0.00 0.88 +0.51 37 0 701 0
29SEP26 12.00 C 0.36 0.36 0.36 0.51 +0.30 33 14 442 +13
29SEP26 12.50 C 0.15 0.28 0.15 0.29 +0.18 34 74 444 +30
29SEP26 13.00 C 0.10 0.13 0.10 0.15 +0.09 34 62 275 +62
29SEP26 13.50 C 0.05 0.05 0.05 0.08 +0.05 35 10 248 +10
29SEP26 14.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 121 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 4.26 +0.84 67 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.02 +0.85 71 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.79 +0.87 74 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.51 +0.79 53 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.26 +0.81 49 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.01 +0.81 45 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.76 +0.79 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.53 +0.80 48 0 0 0
29OCT26 10.00 C 1.92 1.92 1.92 2.26 +0.77 33 15 34 +15
29OCT26 10.50 C 0.00 0.00 0.00 1.77 +0.71 33 0 96 0
29OCT26 11.00 C 1.10 1.10 1.10 1.30 +0.57 31 5 192 +5
29OCT26 11.50 C 0.77 0.77 0.77 0.90 +0.40 31 1 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.62 +0.29 32 0 78 0
29OCT26 12.50 C 0.33 0.33 0.33 0.42 +0.21 32 1 44 0
29OCT26 13.00 C 0.00 0.00 0.00 0.29 +0.16 33 0 50 0
29OCT26 13.50 C 0.14 0.19 0.14 0.18 +0.10 33 20 27 +13
29OCT26 14.00 C 0.00 0.00 0.00 0.11 +0.06 33 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.07 +0.04 33 0 28 0
29OCT26 15.00 C 0.06 0.06 0.06 0.04 +0.02 33 30 105 +30
29OCT26 15.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 4.02 +0.85 62 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.79 +0.87 63 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.51 +0.79 47 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.26 +0.79 44 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.01 +0.78 40 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.76 +0.79 37 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.53 +0.78 42 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.29 +0.76 40 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.80 +0.63 34 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.38 +0.50 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.03 +0.38 32 0 53 0
27NOV26 12.00 C 0.74 0.74 0.74 0.78 +0.30 33 15 89 0
27NOV26 12.50 C 0.00 0.00 0.00 0.58 +0.24 33 0 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.43 +0.19 34 0 2 0
27NOV26 13.50 C 0.00 0.00 0.00 0.32 +0.15 34 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.23 +0.12 34 0 13 0
27NOV26 14.50 C 0.00 0.00 0.00 0.16 +0.08 34 0 0 0
27NOV26 15.00 C 0.14 0.14 0.14 0.11 +0.06 34 2 2 +2
27NOV26 15.50 C 0.00 0.00 0.00 0.07 +0.03 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.05 +0.03 34 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.26 +0.84 53 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.02 +0.85 54 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.79 +0.83 55 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.51 +0.79 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.26 +0.78 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.01 +0.76 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.80 +0.79 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.55 +0.75 39 0 0 0
30DEC26 10.00 C 2.00 2.20 2.00 2.33 +0.73 39 6 8 -2
30DEC26 10.50 C 0.00 0.00 0.00 1.83 +0.56 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.47 +0.49 33 0 40 0
30DEC26 11.50 C 1.09 1.09 1.09 1.17 +0.39 33 1 503 0
30DEC26 12.00 C 0.82 0.82 0.82 0.96 +0.35 34 1 253 +1
30DEC26 12.50 C 0.68 0.75 0.68 0.73 +0.27 33 32 240 -28
30DEC26 13.00 C 0.47 0.47 0.47 0.57 +0.23 34 2 209 +2
30DEC26 13.50 C 0.45 0.45 0.45 0.46 +0.20 35 3 169 +3
30DEC26 14.00 C 0.00 0.00 0.00 0.35 +0.16 35 0 243 0
30DEC26 14.50 C 0.24 0.24 0.24 0.26 +0.12 35 10 152 0
30DEC26 15.00 C 0.00 0.00 0.00 0.19 +0.09 34 0 80 0
30DEC26 15.50 C 0.18 0.18 0.18 0.14 +0.07 34 1 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 +0.05 34 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 +0.04 35 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 +0.03 35 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 +0.02 35 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 4.26 +0.79 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.02 +0.79 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.79 +0.78 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.51 +0.71 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.35 +0.76 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.03 +0.63 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.82 +0.60 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.63 +0.58 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.45 +0.55 34 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 2.10 +0.53 34 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.80 +0.47 34 0 0 0
30MAR27 11.50 C 1.30 1.30 1.30 1.53 +0.42 34 5 96 -5
30MAR27 12.00 C 0.00 0.00 0.00 1.28 +0.35 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.09 +0.32 34 0 0 0
30MAR27 13.00 C 0.92 0.92 0.92 0.92 +0.29 35 30 75 -15
30MAR27 13.50 C 0.00 0.00 0.00 0.78 +0.26 35 0 15 0
30MAR27 14.00 C 0.57 0.59 0.57 0.66 +0.24 36 25 42 +25
30MAR27 14.50 C 0.00 0.00 0.00 0.55 +0.21 36 0 25 0
30MAR27 15.00 C 0.43 0.43 0.43 0.45 +0.18 35 10 30 +10
30MAR27 15.50 C 0.00 0.00 0.00 0.37 +0.15 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.30 +0.12 35 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.24 +0.10 35 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.20 +0.09 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.16 +0.07 35 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.13 +0.06 35 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 +0.04 35 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 +0.04 36 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 +0.03 36 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 +0.03 36 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 4.27 +0.77 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.05 +0.75 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.84 +0.72 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.64 +0.69 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.44 +0.67 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.23 +0.62 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.00 +0.60 34 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 2.84 +0.60 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.68 +0.58 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.38 +0.53 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.11 +0.50 35 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.87 +0.46 36 0 91 0
29JUN27 12.00 C 0.00 0.00 0.00 1.64 +0.41 36 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 1.44 +0.38 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.26 +0.34 36 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 1.10 +0.31 36 0 39 0
29JUN27 14.00 C 0.91 0.91 0.91 0.96 +0.27 36 1 6 +1
29JUN27 14.50 C 0.00 0.00 0.00 0.83 +0.24 36 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.73 +0.20 36 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 0.63 +0.17 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.57 +0.17 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.50 +0.16 37 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.42 +0.13 37 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.37 +0.12 37 0 236 0
TOTAL CALL 1,059 12,190 +206
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 247 0 8 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 214 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 198 0 72 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 183 0 90 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 168 0 27 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 153 0 65 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 138 0 121 0
28AUG26 10.50 P 0.01 0.01 0.01 0.01 -0.03 109 38 191 -20
28AUG26 11.00 P 0.02 0.02 0.02 0.01 -0.12 81 6 804 0
28AUG26 11.50 P 0.06 0.06 0.03 0.01 -0.35 52 90 133 -15
28AUG26 12.00 P 0.20 0.20 0.10 0.07 -0.63 46 103 148 -31
28AUG26 12.50 P 0.45 0.45 0.45 0.34 -0.78 52 4 101 -4
28AUG26 13.00 P 0.00 0.00 0.00 0.78 -0.86 64 0 175 0
28AUG26 13.50 P 0.00 0.00 0.00 1.29 -0.80 99 0 0 0
28AUG26 14.00 P 1.99 1.99 1.99 1.80 -0.79 132 39 127 0
28AUG26 14.50 P 0.00 0.00 0.00 2.25 -0.84 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.78 -0.81 163 0 5 0
28AUG26 15.50 P 0.00 0.00 0.00 3.31 -0.78 210 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.75 -0.84 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.32 -0.77 260 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.77 -0.82 224 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.29 -0.80 269 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.82 -0.77 316 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.32 -0.77 332 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.75 -0.84 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.25 -0.84 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.75 -0.84 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 48 0 80 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.03 40 0 101 0
29SEP26 9.50 P 0.02 0.02 0.02 0.01 -0.05 36 10 82 -10
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.07 37 0 121 0
29SEP26 10.00 P 0.05 0.05 0.05 0.03 -0.11 36 5 95 -1
29SEP26 10.50 P 0.10 0.12 0.08 0.08 -0.19 36 19 300 +1
29SEP26 11.00 P 0.22 0.22 0.18 0.16 -0.32 34 32 700 -17
29SEP26 11.50 P 0.46 0.46 0.32 0.32 -0.45 34 24 1,545 0
29SEP26 12.00 P 0.64 0.64 0.52 0.55 -0.60 34 17 193 0
29SEP26 12.50 P 0.00 0.00 0.00 0.85 -0.71 33 0 170 0
29SEP26 13.00 P 1.29 1.29 1.29 1.29 -0.71 38 10 136 +10
29SEP26 13.50 P 0.00 0.00 0.00 1.68 -0.85 34 0 58 0
29SEP26 14.00 P 2.36 2.36 2.30 2.13 -0.87 30 49 99 +29
29SEP26 14.50 P 0.00 0.00 0.00 2.65 -0.83 41 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.15 -0.82 47 0 81 0
29SEP26 15.50 P 0.00 0.00 0.00 3.59 -0.88 0 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.09 -0.88 0 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 4.61 -0.86 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.11 -0.86 0 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 5.63 -0.84 63 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.13 -0.84 67 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 6.63 -0.83 71 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.11 -0.85 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.61 -0.85 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.09 -0.87 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.11 -0.85 67 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.11 -0.85 75 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 11.11 -0.85 83 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.11 -0.85 89 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 -0.05 32 0 20 0
29OCT26 9.25 P 0.00 0.00 0.00 0.02 -0.07 33 0 10 0
29OCT26 9.50 P 0.07 0.07 0.07 0.04 -0.08 34 10 30 -5
29OCT26 9.75 P 0.00 0.00 0.00 0.05 -0.12 33 0 68 0
29OCT26 10.00 P 0.00 0.00 0.00 0.08 -0.15 34 0 22 0
29OCT26 10.50 P 0.18 0.18 0.18 0.16 -0.22 33 1 62 -1
29OCT26 11.00 P 0.29 0.30 0.29 0.28 -0.33 33 20 33 +20
29OCT26 11.50 P 0.60 0.60 0.60 0.47 -0.41 33 2 49 0
29OCT26 12.00 P 0.00 0.00 0.00 0.72 -0.52 34 0 87 0
29OCT26 12.50 P 1.04 1.04 1.04 1.01 -0.63 33 10 0 -10
29OCT26 13.00 P 0.00 0.00 0.00 1.38 -0.68 34 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 1.76 -0.77 33 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.24 -0.76 37 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.68 -0.80 36 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.19 -0.78 42 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 3.64 -0.83 38 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.11 -0.86 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.61 -0.86 0 0 0 0
27NOV26 8.25 P 0.02 0.02 0.02 0.01 -0.03 34 7 7 +7
27NOV26 8.50 P 0.00 0.00 0.00 0.02 -0.04 35 0 4 0
27NOV26 8.75 P 0.00 0.00 0.00 0.03 -0.06 35 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.04 -0.08 34 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.06 -0.10 35 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.08 -0.12 34 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.11 -0.15 34 0 24 0
27NOV26 10.00 P 0.00 0.00 0.00 0.15 -0.19 34 0 30 0
27NOV26 10.50 P 0.00 0.00 0.00 0.26 -0.25 34 0 60 0
27NOV26 11.00 P 0.50 0.50 0.49 0.41 -0.32 34 54 105 +48
27NOV26 11.50 P 0.00 0.00 0.00 0.60 -0.41 34 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.87 -0.49 35 0 16 0
27NOV26 12.50 P 1.16 1.16 1.15 1.16 -0.57 34 9 18 +9
27NOV26 13.00 P 0.00 0.00 0.00 1.53 -0.60 36 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 1.90 -0.67 36 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.30 -0.73 35 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.78 -0.72 39 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.22 -0.76 39 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.65 -0.82 35 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.18 -0.79 42 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.61 -0.86 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 -0.03 35 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 -0.04 35 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 -0.06 35 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 -0.08 35 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 -0.10 35 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 -0.11 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 -0.14 34 0 37 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 -0.18 34 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.23 -0.19 34 0 103 0
30DEC26 10.50 P 0.43 0.43 0.43 0.36 -0.26 35 50 124 +50
30DEC26 11.00 P 0.00 0.00 0.00 0.53 -0.32 35 0 62 0
30DEC26 11.50 P 0.00 0.00 0.00 0.74 -0.39 35 0 159 0
30DEC26 12.00 P 1.02 1.06 1.02 0.99 -0.47 35 11 234 -1
30DEC26 12.50 P 0.00 0.00 0.00 1.30 -0.53 35 0 150 0
30DEC26 13.00 P 0.00 0.00 0.00 1.64 -0.59 36 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.02 -0.63 36 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.39 -0.69 36 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 2.85 -0.69 38 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 3.27 -0.74 37 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 3.74 -0.74 39 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.18 -0.79 37 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 4.63 -0.84 34 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.14 -0.83 38 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 5.63 -0.84 39 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.13 -0.84 41 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 6.63 -0.83 43 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.11 -0.85 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.61 -0.85 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.11 -0.85 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.11 -0.85 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.11 -0.85 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.11 -0.85 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.11 -0.85 57 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.08 -0.06 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.10 -0.08 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.13 -0.10 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.17 -0.11 35 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.20 -0.13 35 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.25 -0.15 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.31 -0.16 35 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.37 -0.18 35 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.44 -0.20 35 0 53 0
30MAR27 10.50 P 0.00 0.00 0.00 0.59 -0.27 35 0 16 0
30MAR27 11.00 P 0.00 0.00 0.00 0.78 -0.32 35 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 1.00 -0.38 35 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.27 -0.43 35 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 1.57 -0.48 35 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 1.90 -0.53 36 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.26 -0.56 36 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 2.64 -0.58 37 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.04 -0.61 37 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.44 -0.65 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.87 -0.69 37 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.33 -0.69 39 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 4.77 -0.72 38 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.22 -0.75 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.71 -0.76 40 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.13 -0.84 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.63 -0.83 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.11 -0.85 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.61 -0.85 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.11 -0.85 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.11 -0.85 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.11 -0.85 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.11 -0.85 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.11 -0.85 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.18 -0.11 37 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.22 -0.13 37 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.27 -0.14 37 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.32 -0.16 37 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.38 -0.18 37 0 13 0
29JUN27 9.25 P 0.00 0.00 0.00 0.45 -0.20 38 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.52 -0.21 38 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.59 -0.25 37 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 0.68 -0.26 38 0 46 0
29JUN27 10.50 P 0.00 0.00 0.00 0.87 -0.31 38 0 31 0
29JUN27 11.00 P 0.00 0.00 0.00 1.09 -0.35 38 0 26 0
29JUN27 11.50 P 0.00 0.00 0.00 1.34 -0.40 38 0 106 0
29JUN27 12.00 P 1.82 1.82 1.72 1.60 -0.45 38 18 228 +18
29JUN27 12.50 P 0.00 0.00 0.00 1.90 -0.49 38 0 195 0
29JUN27 13.00 P 0.00 0.00 0.00 2.22 -0.53 38 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 2.56 -0.57 39 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 2.93 -0.61 39 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.31 -0.52 39 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.71 -0.67 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.12 -0.71 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.56 -0.57 41 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.00 -0.59 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.46 -0.59 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.92 -0.60 43 0 0 0
TOTAL PUT 638 10,775 +77
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$ 60.600
28AUG26 43.00 C 0.00 0.00 0.00 17.61 +0.05 159 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 16.61 +0.05 148 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 15.61 +0.05 138 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 14.61 +0.05 128 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 13.61 +0.05 118 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 12.61 +0.05 108 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 11.61 +0.05 98 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 10.61 +0.05 89 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 8.11 +0.05 67 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 5.61 +0.05 45 0 60 0
28AUG26 57.50 C 0.00 0.00 0.00 3.11 +0.05 25 0 158 0
28AUG26 60.00 C 0.00 0.00 0.00 0.75 +0.01 20 0 209 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 21 0 300 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 51 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 195 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 20.64 -0.14 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.65 -0.13 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.65 -0.12 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.65 -0.13 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.65 -0.13 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.65 -0.13 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.65 -0.12 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.65 -0.14 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.65 -0.12 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.65 -0.12 0 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 10.66 +0.05 31 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 8.16 +0.05 22 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 5.66 +0.04 0 0 138 0
29SEP26 57.50 C 0.00 0.00 0.00 3.24 +0.03 16 0 138 0
29SEP26 60.00 C 0.00 0.00 0.00 1.31 -0.02 16 0 120 0
29SEP26 62.50 C 0.43 0.43 0.35 0.39 -0.01 16 3 212 -1
29SEP26 65.00 C 0.10 0.10 0.10 0.08 -0.01 16 15 218 +15
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 18 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 36 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 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 16.65 -0.13 38 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.65 -0.13 35 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.65 -0.12 31 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.65 -0.14 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.65 -0.12 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.65 -0.12 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.66 +0.05 26 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 8.16 +0.05 20 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 5.68 +0.04 17 0 30 0
29OCT26 57.50 C 0.00 0.00 0.00 3.33 -0.01 15 0 2 0
29OCT26 60.00 C 0.00 0.00 0.00 1.72 -0.04 16 0 100 0
29OCT26 62.50 C 0.00 0.00 0.00 0.82 -0.01 17 0 104 0
29OCT26 65.00 C 0.00 0.00 0.00 0.31 -0.02 17 0 45 0
29OCT26 67.50 C 0.00 0.00 0.00 0.10 -0.01 17 0 25 0
29OCT26 70.00 C 0.00 0.00 0.00 0.03 0.00 17 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 26 0 20 0
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 16.65 -0.13 31 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.65 -0.13 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.65 -0.12 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.65 -0.14 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.65 -0.12 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.65 -0.12 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.66 -0.08 22 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 8.16 +0.05 16 0 18 0
27NOV26 55.00 C 0.00 0.00 0.00 5.76 +0.04 17 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 3.64 0.00 16 0 2 0
27NOV26 60.00 C 0.00 0.00 0.00 2.17 -0.03 16 0 16 0
27NOV26 62.50 C 0.00 0.00 0.00 1.21 -0.01 17 0 68 0
27NOV26 65.00 C 0.00 0.00 0.00 0.60 -0.02 17 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.26 -0.01 17 0 15 0
27NOV26 70.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.02 0.00 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 19.65 -0.13 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.65 -0.12 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.65 -0.13 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.65 -0.13 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.65 -0.13 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.65 -0.12 0 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 13.65 -0.14 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.65 -0.12 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.65 -0.12 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.66 -0.08 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.16 +0.02 14 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.88 -0.04 16 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 4.00 -0.04 16 0 11 0
30DEC26 60.00 C 0.00 0.00 0.00 2.53 -0.06 16 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 1.52 -0.04 16 0 66 0
30DEC26 65.00 C 0.00 0.00 0.00 0.81 -0.06 16 0 83 0
30DEC26 67.50 C 0.00 0.00 0.00 0.40 -0.04 16 0 29 0
30DEC26 70.00 C 0.00 0.00 0.00 0.18 -0.02 16 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 -0.02 16 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 17 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 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 17.65 -0.20 21 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.65 -0.21 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.65 -0.24 17 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 14.67 -0.25 17 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.74 -0.21 18 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.78 -0.30 18 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.83 -0.29 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.88 -0.29 16 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.70 -0.03 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.70 +0.03 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.91 -0.04 16 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 3.53 +0.01 16 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 2.40 -0.02 16 0 7 0
30MAR27 65.00 C 0.00 0.00 0.00 1.63 +0.01 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 1.03 0.00 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.62 0.00 17 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.37 0.00 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.21 0.00 17 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.11 0.00 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 17.83 -0.26 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.86 -0.26 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.89 -0.26 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.99 -0.19 15 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 14.03 -0.22 14 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.08 -0.21 14 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.15 -0.21 14 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.28 -0.03 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 9.18 +0.02 15 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.39 +0.01 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.81 +0.01 17 0 20 0
29JUN27 60.00 C 0.00 0.00 0.00 4.46 0.00 17 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 3.36 0.00 17 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 2.47 -0.01 17 0 49 0
29JUN27 67.50 C 0.00 0.00 0.00 1.77 -0.01 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.25 -0.01 17 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.86 -0.01 17 0 22 0
29JUN27 75.00 C 0.00 0.00 0.00 0.58 -0.01 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.39 -0.01 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.27 -0.01 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.18 0.00 18 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
TOTAL CALL 18 3,293 +14
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 136 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 126 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 157 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 245 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 414 0
28AUG26 60.00 P 0.26 0.27 0.24 0.14 -0.04 20 6 135 -1
28AUG26 62.50 P 0.00 0.00 0.00 1.90 -0.05 0 0 18 -64
28AUG26 65.00 P 0.00 0.00 0.00 4.40 -0.05 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 6.90 -0.05 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 9.40 -0.05 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 11.90 -0.05 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 14.40 -0.23 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 16.90 -0.10 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 19.40 -0.10 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 21.90 -0.10 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 24.40 -0.23 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 26.90 -0.22 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 29.40 -0.17 0 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 45 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 -0.01 17 0 127 0
29SEP26 57.50 P 0.00 0.00 0.00 0.35 -0.01 16 0 95 0
29SEP26 60.00 P 1.39 1.39 1.26 1.27 -0.03 17 30 142 +17
29SEP26 62.50 P 0.00 0.00 0.00 2.92 -0.05 16 0 111 0
29SEP26 65.00 P 5.20 5.20 5.20 5.15 -0.05 16 2 227 +2
29SEP26 67.50 P 0.00 0.00 0.00 7.55 -0.26 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.10 +0.10 18 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 12.66 +0.19 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.16 +0.19 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.66 +0.19 43 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.23 +0.27 53 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.66 +0.20 53 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.15 +0.18 56 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.64 +0.19 59 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.15 +0.21 64 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 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 18 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 123 0
29OCT26 55.00 P 0.00 0.00 0.00 0.21 -0.03 17 0 73 0
29OCT26 57.50 P 0.77 0.77 0.77 0.69 -0.05 17 15 118 +6
29OCT26 60.00 P 0.00 0.00 0.00 1.69 -0.04 17 0 38 0
29OCT26 62.50 P 0.00 0.00 0.00 3.31 -0.04 18 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 5.43 -0.01 19 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 7.63 -0.18 16 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 10.10 -0.05 0 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 12.74 +0.02 30 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.24 +0.05 34 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 17.73 +0.03 37 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.23 +0.03 41 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.73 +0.06 45 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.22 +0.02 48 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 18 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.13 -0.01 17 0 15 0
27NOV26 55.00 P 0.44 0.44 0.44 0.38 -0.02 17 1 48 +1
27NOV26 57.50 P 0.97 0.97 0.97 0.96 -0.03 17 1 49 +1
27NOV26 60.00 P 0.00 0.00 0.00 2.02 -0.03 17 0 27 0
27NOV26 62.50 P 0.00 0.00 0.00 3.52 -0.03 17 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 5.58 0.00 19 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 7.69 -0.12 17 0 11 0
27NOV26 70.00 P 0.00 0.00 0.00 10.11 -0.05 17 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 12.74 +0.02 26 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.24 +0.05 30 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.73 +0.03 33 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.23 +0.03 36 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.73 +0.06 39 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.22 +0.02 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.19 -0.02 16 0 32 0
30DEC26 55.00 P 0.00 0.00 0.00 0.50 -0.06 16 0 32 0
30DEC26 57.50 P 0.00 0.00 0.00 1.09 -0.08 16 0 58 0
30DEC26 60.00 P 0.00 0.00 0.00 2.16 -0.11 16 0 45 0
30DEC26 62.50 P 0.00 0.00 0.00 3.63 -0.11 16 0 21 0
30DEC26 65.00 P 0.00 0.00 0.00 5.58 -0.03 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.72 -0.09 16 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 10.11 -0.06 16 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 12.74 +0.02 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.24 +0.05 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.73 +0.03 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.31 +0.11 34 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 22.73 +0.06 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.23 +0.03 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.73 +0.21 40 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.22 +0.20 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 17 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.03 0.00 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.04 0.00 17 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.10 0.00 17 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.14 -0.01 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.21 0.00 17 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.47 -0.02 16 0 83 0
30MAR27 55.00 P 0.00 0.00 0.00 0.95 -0.02 16 0 31 0
30MAR27 57.50 P 0.00 0.00 0.00 1.66 -0.03 16 0 37 0
30MAR27 60.00 P 0.00 0.00 0.00 2.70 -0.12 16 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 4.20 -0.04 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 5.93 -0.01 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.99 -0.01 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.20 -0.05 16 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 12.75 +0.03 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.24 +0.05 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.74 +0.04 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.31 +0.11 28 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.73 +0.06 29 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.23 +0.03 31 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.73 +0.21 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.23 +0.21 35 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.21 -0.01 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.29 0.00 18 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.38 -0.02 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.51 -0.01 18 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.92 0.00 18 0 13 0
29JUN27 55.00 P 0.00 0.00 0.00 1.56 -0.03 18 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 2.42 -0.04 18 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.56 -0.05 18 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 4.99 -0.05 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.67 -0.06 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 8.60 -0.06 19 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.44 -0.37 18 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 13.10 -0.05 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.57 +0.01 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.12 +0.22 27 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.51 +0.31 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 22.90 +0.23 29 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 25.30 +0.10 29 0 0 0
TOTAL PUT 55 3,829 -38
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$ 21.520
28AUG26 15.00 C 0.00 0.00 0.00 6.58 +0.02 276 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 6.08 +0.02 255 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.58 0.00 234 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.08 0.00 213 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.58 0.00 193 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.02 -0.04 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.52 -0.04 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.02 -0.05 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.52 -0.05 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.03 -0.05 64 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.55 -0.06 64 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.73 -0.05 66 0 202 0
28AUG26 22.00 C 0.29 0.29 0.24 0.24 -0.04 68 79 557 -59
28AUG26 23.00 C 0.00 0.00 0.00 0.05 -0.03 68 0 441 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 257 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 62 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 116 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 135 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 153 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.62 +0.03 67 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.13 +0.03 64 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.63 +0.03 58 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.14 +0.04 55 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.64 +0.03 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.16 +0.04 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.58 -0.05 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.10 -0.05 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.64 -0.05 29 0 11 0
29SEP26 19.50 C 0.00 0.00 0.00 2.20 -0.05 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.78 -0.07 29 0 120 0
29SEP26 21.00 C 0.00 0.00 0.00 1.08 -0.08 29 0 121 0
29SEP26 22.00 C 0.61 0.61 0.61 0.58 -0.05 29 15 731 0
29SEP26 23.00 C 0.32 0.32 0.32 0.29 -0.03 29 15 339 -15
29SEP26 24.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 141 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 6.16 +0.03 50 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.67 +0.03 47 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.19 +0.03 45 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.70 +0.05 42 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.21 +0.04 39 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.65 -0.05 29 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.19 -0.05 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.76 -0.05 29 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.35 -0.05 29 0 29 0
29OCT26 20.00 C 0.00 0.00 0.00 1.95 -0.04 28 0 114 0
29OCT26 21.00 C 0.00 0.00 0.00 1.30 -0.04 28 0 45 0
29OCT26 22.00 C 0.00 0.00 0.00 0.83 -0.05 29 0 141 0
29OCT26 23.00 C 0.00 0.00 0.00 0.50 -0.04 29 0 78 0
29OCT26 24.00 C 0.30 0.30 0.30 0.28 -0.03 29 1 43 +1
29OCT26 25.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 62 0
29OCT26 26.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 5.69 +0.03 44 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 5.21 +0.04 41 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.72 +0.01 38 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.24 +0.03 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.69 -0.05 29 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.25 -0.05 29 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.83 -0.06 29 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.45 -0.05 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.10 -0.04 29 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.50 -0.02 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.02 -0.05 29 0 64 0
27NOV26 23.00 C 0.00 0.00 0.00 0.68 -0.05 29 0 256 0
27NOV26 24.00 C 0.00 0.00 0.00 0.43 -0.03 29 0 16 0
27NOV26 25.00 C 0.00 0.00 0.00 0.26 -0.03 29 0 1 0
27NOV26 26.00 C 0.00 0.00 0.00 0.15 -0.03 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 6.66 +0.02 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.18 +0.03 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.70 +0.04 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.21 +0.03 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.74 +0.03 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.29 +0.02 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.76 -0.04 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.34 -0.05 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.95 -0.07 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.61 -0.05 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.27 -0.02 29 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.68 -0.03 29 0 22 0
30DEC26 22.00 C 0.00 0.00 0.00 1.24 -0.02 29 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.88 -0.02 29 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.62 -0.03 29 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 0.42 -0.02 29 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.27 -0.02 29 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.18 -0.01 29 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 0.00 30 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 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 6.72 +0.03 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.26 +0.03 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.81 +0.02 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.39 +0.04 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.93 0.00 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.55 +0.02 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.03 -0.12 29 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.66 -0.05 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.33 -0.04 29 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 3.00 -0.08 29 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.75 -0.04 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.22 -0.02 30 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.76 -0.02 29 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 1.38 -0.03 29 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 1.06 -0.03 29 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.81 -0.03 29 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.61 -0.02 29 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.46 -0.02 29 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.34 -0.01 29 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.25 -0.01 29 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.18 -0.01 29 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.95 +0.02 36 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.51 +0.02 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.09 +0.02 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.68 +0.02 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.28 +0.01 32 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.90 +0.01 32 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.53 +0.01 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.19 +0.02 31 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.84 -0.02 31 0 11 0
29JUN27 19.50 C 0.00 0.00 0.00 3.49 -0.03 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.24 0.00 31 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.65 -0.01 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.21 0.00 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.81 -0.02 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.49 -0.01 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.19 -0.05 29 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.01 -0.01 30 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.82 -0.01 30 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.65 -0.01 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.52 -0.01 30 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.42 0.00 30 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.33 0.00 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
TOTAL CALL 110 6,249 -73
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 211 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 177 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 161 0 85 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 145 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 129 0 66 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 113 0 79 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 107 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 124 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.01 68 0 355 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 -0.01 71 0 389 0
28AUG26 21.00 P 0.21 0.21 0.21 0.21 -0.04 66 15 635 +15
28AUG26 22.00 P 0.72 0.72 0.72 0.70 -0.04 65 10 519 0
28AUG26 23.00 P 0.00 0.00 0.00 1.52 +0.01 65 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 3.48 +0.04 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 4.48 +0.04 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 5.48 +0.02 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 6.48 +0.04 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.48 +0.01 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.48 +0.04 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.48 +0.04 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.48 +0.02 0 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 0.00 31 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 31 0 51 0
29SEP26 18.50 P 0.05 0.05 0.05 0.04 -0.01 30 1 61 0
29SEP26 19.00 P 0.08 0.08 0.08 0.07 -0.01 30 1 45 0
29SEP26 19.50 P 0.13 0.13 0.12 0.13 -0.02 30 17 139 -2
29SEP26 20.00 P 0.20 0.20 0.20 0.20 -0.03 29 10 353 +5
29SEP26 21.00 P 0.48 0.48 0.48 0.53 -0.01 30 24 536 -4
29SEP26 22.00 P 0.00 0.00 0.00 1.03 -0.04 30 0 357 0
29SEP26 23.00 P 0.00 0.00 0.00 1.71 -0.01 29 0 32 0
29SEP26 24.00 P 0.00 0.00 0.00 2.56 +0.02 29 0 91 0
29SEP26 25.00 P 0.00 0.00 0.00 3.49 +0.02 28 0 105 0
29SEP26 26.00 P 0.00 0.00 0.00 4.48 +0.01 0 0 9 0
29SEP26 27.00 P 0.00 0.00 0.00 5.48 +0.01 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.48 +0.01 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.48 +0.01 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.48 +0.01 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.48 +0.01 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.48 +0.01 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.48 +0.01 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.48 0.00 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.48 +0.01 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.48 +0.01 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.48 +0.01 0 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 0.00 30 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 12 0
29OCT26 18.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 88 0
29OCT26 18.50 P 0.18 0.18 0.18 0.16 -0.01 29 10 39 +10
29OCT26 19.00 P 0.00 0.00 0.00 0.24 -0.01 29 0 82 0
29OCT26 19.50 P 0.00 0.00 0.00 0.35 -0.02 29 0 227 0
29OCT26 20.00 P 0.49 0.49 0.49 0.48 -0.02 29 1 317 0
29OCT26 21.00 P 0.91 0.91 0.91 0.89 -0.02 29 5 292 +5
29OCT26 22.00 P 1.40 1.40 1.40 1.45 -0.01 29 15 15 +15
29OCT26 23.00 P 0.00 0.00 0.00 2.15 0.00 29 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 2.93 +0.01 29 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.82 +0.03 29 0 2 0
29OCT26 26.00 P 0.00 0.00 0.00 4.65 -0.08 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.60 -0.06 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.61 -0.03 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.59 -0.02 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.58 -0.03 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.58 -0.02 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.57 -0.03 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 4 0
27NOV26 18.50 P 0.00 0.00 0.00 0.27 -0.01 29 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 0.38 -0.01 29 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 0.50 -0.03 29 0 16 0
27NOV26 20.00 P 0.00 0.00 0.00 0.67 -0.01 29 0 26 0
27NOV26 21.00 P 0.00 0.00 0.00 1.08 -0.01 29 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.62 -0.02 29 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.30 0.00 29 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 3.07 +0.01 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 3.91 +0.02 29 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.75 -0.06 25 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.69 -0.05 22 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.64 -0.04 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.62 -0.02 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.59 -0.05 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.60 -0.06 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.60 -0.05 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 0.00 29 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 0.00 30 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.10 0.00 29 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.15 0.00 30 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.21 0.00 29 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.29 0.00 29 0 51 0
30DEC26 18.50 P 0.00 0.00 0.00 0.38 -0.02 29 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.50 -0.01 29 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.64 -0.01 29 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 0.81 -0.01 28 0 209 0
30DEC26 21.00 P 0.00 0.00 0.00 1.24 -0.01 28 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 1.79 -0.01 29 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.45 -0.01 29 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 3.21 +0.03 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.02 +0.02 29 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 4.85 -0.03 28 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 5.74 -0.02 25 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 6.71 -0.01 26 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 7.65 -0.03 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.62 -0.03 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.63 -0.03 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.60 -0.05 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.59 -0.03 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.58 -0.04 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.58 -0.03 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.57 -0.03 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.57 -0.02 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.13 0.00 29 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.18 0.00 29 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.25 0.00 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.32 -0.01 29 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.42 -0.01 29 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.53 -0.01 29 0 626 0
30MAR27 18.50 P 0.00 0.00 0.00 0.65 -0.01 29 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 0.79 -0.02 28 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 0.96 -0.01 28 0 23 0
30MAR27 20.00 P 0.00 0.00 0.00 1.14 -0.02 28 0 29 0
30MAR27 21.00 P 1.61 1.61 1.61 1.59 -0.02 28 2 23 -2
30MAR27 22.00 P 0.00 0.00 0.00 2.13 -0.01 28 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 2.77 +0.03 28 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 3.50 +0.02 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.19 -0.06 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.01 -0.05 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.88 -0.04 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.80 -0.03 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.70 -0.06 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.67 -0.04 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.64 -0.04 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.62 -0.03 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.60 -0.03 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.59 -0.03 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.58 -0.03 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.58 -0.02 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.21 +0.01 30 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.27 0.00 30 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.35 +0.01 30 0 19 0
29JUN27 16.50 P 0.00 0.00 0.00 0.44 0.00 30 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.54 0.00 30 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.67 0.00 30 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.81 +0.01 30 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 0.96 -0.01 30 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 1.13 0.00 30 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.28 -0.05 29 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.53 -0.01 30 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 1.99 -0.01 30 0 2 0
29JUN27 22.00 P 0.00 0.00 0.00 2.53 -0.01 29 0 31 0
29JUN27 23.00 P 0.00 0.00 0.00 3.15 -0.01 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.72 -0.04 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.45 -0.04 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.23 -0.06 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.06 -0.04 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.92 -0.04 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.82 -0.04 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.74 -0.04 26 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.69 -0.03 25 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.65 -0.03 0 0 0 0
TOTAL PUT 111 7,468 +42
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$ 420.800
28AUG26 200.00 C 0.00 0.00 0.00 221.27 +3.42 451 0 59 0
28AUG26 205.00 C 0.00 0.00 0.00 216.26 +3.41 436 0 59 0
28AUG26 210.00 C 0.00 0.00 0.00 211.21 +3.36 416 0 59 0
28AUG26 215.00 C 0.00 0.00 0.00 206.29 +3.44 413 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 201.08 +3.23 369 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 196.05 +3.20 351 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 191.30 +3.44 376 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 186.28 +3.42 362 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 181.30 +3.44 352 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 176.06 +3.20 309 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 171.27 +3.41 326 0 5 0
28AUG26 255.00 C 0.00 0.00 0.00 166.26 +3.40 313 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 161.26 +3.40 302 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 155.83 +2.97 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 151.09 +3.22 262 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 146.21 +3.34 266 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 140.85 +2.98 166 0 32 0
28AUG26 285.00 C 0.00 0.00 0.00 136.26 +3.39 250 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 130.85 +2.98 148 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 126.10 +3.23 215 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 121.28 +3.41 222 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 110.85 +2.98 104 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 100.85 +2.97 0 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 91.31 +3.43 168 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 81.29 +3.41 149 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 70.87 +2.98 86 0 61 -2
28AUG26 360.00 C 0.00 0.00 0.00 60.87 +2.98 73 0 540 0
28AUG26 370.00 C 0.00 0.00 0.00 50.88 +3.07 64 0 2,145 0
28AUG26 380.00 C 40.63 42.00 40.63 40.90 +2.98 56 37 1,963 -4
28AUG26 390.00 C 32.10 32.62 31.69 31.18 +2.98 60 63 1,436 -34
28AUG26 400.00 C 22.16 22.35 20.07 21.02 +3.22 37 253 3,590 -222
28AUG26 410.00 C 10.63 12.80 10.00 11.33 +2.69 28 388 6,266 -145
28AUG26 420.00 C 3.80 4.50 2.28 2.82 +0.84 19 1,166 4,388 -118
28AUG26 430.00 C 0.42 0.62 0.30 0.61 +0.19 26 191 5,727 +45
28AUG26 440.00 C 0.09 0.13 0.09 0.18 +0.05 34 84 2,615 -18
28AUG26 450.00 C 0.00 0.00 0.00 0.08 +0.02 42 0 3,178 0
28AUG26 460.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 4,952 0
28AUG26 470.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 1,318 0
28AUG26 480.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 2,379 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,064 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3,729 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 85 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 93 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 101 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 108 0 655 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 115 0 44 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 122 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 129 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 136 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 142 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 149 0 423 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 167 0 110 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
04SEP26 320.00 C 0.00 0.00 0.00 100.93 +2.95 0 0 0 0
04SEP26 325.00 C 0.00 0.00 0.00 95.93 +2.95 0 0 0 0
04SEP26 330.00 C 0.00 0.00 0.00 91.31 +3.32 89 0 0 0
04SEP26 335.00 C 0.00 0.00 0.00 85.94 +2.95 0 0 0 0
04SEP26 340.00 C 0.00 0.00 0.00 81.29 +3.30 79 0 0 0
04SEP26 345.00 C 0.00 0.00 0.00 75.96 +2.97 0 0 0 0
04SEP26 350.00 C 0.00 0.00 0.00 70.97 +2.97 44 0 0 0
04SEP26 355.00 C 0.00 0.00 0.00 65.97 +2.97 37 0 0 0
04SEP26 360.00 C 0.00 0.00 0.00 60.97 +2.97 0 0 0 0
04SEP26 365.00 C 0.00 0.00 0.00 55.97 +2.96 0 0 0 0
04SEP26 370.00 C 0.00 0.00 0.00 50.98 +2.97 32 0 0 0
04SEP26 375.00 C 0.00 0.00 0.00 45.98 +2.97 27 0 0 0
04SEP26 380.00 C 0.00 0.00 0.00 40.98 +2.97 0 0 0 0
04SEP26 385.00 C 36.18 36.18 36.18 35.98 +2.96 0 9 9 +9
04SEP26 390.00 C 31.19 31.19 31.19 31.18 +2.98 31 1 1 +1
04SEP26 395.00 C 0.00 0.00 0.00 25.99 +2.93 16 0 0 0
04SEP26 400.00 C 21.48 21.48 21.48 21.02 +2.83 17 16 84 0
04SEP26 405.00 C 0.00 0.00 0.00 16.14 +3.02 17 0 68 0
04SEP26 410.00 C 0.00 0.00 0.00 11.52 +2.48 17 0 30 0
04SEP26 415.00 C 8.38 8.38 8.38 7.24 +1.59 16 30 49 0
04SEP26 420.00 C 3.85 5.00 3.34 4.13 +0.98 16 260 660 +260
04SEP26 425.00 C 2.30 2.75 2.01 2.36 +0.63 18 104 354 +36
04SEP26 430.00 C 1.38 1.38 0.89 1.36 +0.42 20 79 222 +51
04SEP26 435.00 C 0.64 0.64 0.56 0.80 +0.30 22 25 41 +25
04SEP26 440.00 C 0.24 0.24 0.24 0.49 +0.22 23 5 5 +5
04SEP26 445.00 C 0.00 0.00 0.00 0.31 +0.15 25 0 0 0
04SEP26 450.00 C 0.00 0.00 0.00 0.21 +0.12 27 0 0 0
04SEP26 455.00 C 0.00 0.00 0.00 0.15 +0.10 28 0 0 0
04SEP26 460.00 C 0.00 0.00 0.00 0.11 +0.08 30 0 0 0
04SEP26 465.00 C 0.00 0.00 0.00 0.08 +0.06 31 0 0 0
04SEP26 470.00 C 0.00 0.00 0.00 0.06 +0.05 33 0 0 0
04SEP26 475.00 C 0.00 0.00 0.00 0.05 +0.04 35 0 0 0
04SEP26 480.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 0 0
04SEP26 485.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
04SEP26 490.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
04SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
04SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
04SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
04SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
04SEP26 515.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
04SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 221.27 +3.36 152 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 216.26 +3.34 147 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 211.21 +3.29 141 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 206.29 +3.37 139 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 201.21 +3.29 132 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 196.05 +3.12 122 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 191.30 +3.37 127 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 186.28 +3.35 122 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 181.30 +3.37 119 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 176.22 +3.28 112 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 171.27 +3.33 110 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 166.26 +3.32 106 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 161.26 +3.31 103 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 155.92 +2.97 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 151.09 +3.14 90 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 146.23 +3.28 91 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 140.93 +2.97 60 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 136.26 +3.30 86 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 130.93 +2.97 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 126.10 +3.13 75 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 121.28 +3.31 77 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 110.94 +2.97 0 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 100.95 +2.97 46 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 91.31 +3.32 59 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 81.29 +3.30 53 0 401 0
29SEP26 350.00 C 0.00 0.00 0.00 70.97 +2.97 35 0 487 0
29SEP26 360.00 C 0.00 0.00 0.00 60.97 +2.97 30 0 1,829 0
29SEP26 370.00 C 0.00 0.00 0.00 50.98 +2.97 26 0 807 0
29SEP26 380.00 C 41.20 41.20 41.20 40.99 +2.95 23 1 2,257 +1
29SEP26 390.00 C 0.00 0.00 0.00 31.91 +3.68 28 0 3,965 0
29SEP26 400.00 C 20.89 22.80 20.45 21.12 +2.56 16 213 4,877 +167
29SEP26 410.00 C 12.60 13.80 12.40 12.87 +1.54 18 54 5,615 +25
29SEP26 420.00 C 7.90 8.20 7.18 6.89 +0.42 17 428 5,191 +36
29SEP26 430.00 C 4.60 4.60 3.72 3.93 +0.44 18 131 3,922 +32
29SEP26 440.00 C 2.00 2.58 1.97 2.23 +0.33 19 141 6,463 +56
29SEP26 450.00 C 1.37 1.37 1.25 1.28 +0.25 20 16 6,939 +1
29SEP26 460.00 C 0.00 0.00 0.00 0.72 +0.21 21 0 1,725 0
29SEP26 470.00 C 0.00 0.00 0.00 0.42 +0.18 22 0 2,207 0
29SEP26 480.00 C 0.00 0.00 0.00 0.26 +0.14 23 0 2,470 0
29SEP26 490.00 C 0.00 0.00 0.00 0.14 +0.08 24 0 1,240 0
29SEP26 500.00 C 0.00 0.00 0.00 0.09 +0.06 25 0 11,098 0
29SEP26 510.00 C 0.00 0.00 0.00 0.06 +0.04 26 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.04 +0.03 27 0 500 0
29SEP26 530.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 417 0
29SEP26 540.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 29 0 515 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 31 0 236 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 33 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 34 0 875 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 36 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 38 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 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 43 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 0.00 221.27 +3.36 117 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 216.26 +3.34 113 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 211.21 +3.29 108 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 206.29 +3.37 107 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 201.21 +3.29 102 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 196.05 +3.12 94 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 191.30 +3.37 98 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 186.28 +3.35 94 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 181.30 +3.37 92 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 176.22 +3.28 87 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 171.27 +3.33 85 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 166.26 +3.32 82 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 161.26 +3.31 79 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 156.01 +3.06 70 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 151.27 +3.32 74 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 146.24 +3.29 71 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 141.27 +3.31 69 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 136.27 +3.31 66 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 131.27 +3.31 64 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 126.27 +3.30 61 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 121.28 +3.31 59 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 110.94 +2.97 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 101.26 +3.28 49 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 91.31 +3.32 45 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 81.29 +3.30 41 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 70.97 +2.97 29 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 60.97 +2.97 25 0 60 0
29OCT26 370.00 C 52.00 52.00 52.00 50.98 +2.96 22 2 199 +2
29OCT26 380.00 C 0.00 0.00 0.00 41.06 +2.78 20 0 329 0
29OCT26 390.00 C 33.00 33.00 33.00 31.91 +2.65 21 4 1,021 0
29OCT26 400.00 C 22.30 22.40 22.30 22.63 +1.61 18 40 376 0
29OCT26 410.00 C 0.00 0.00 0.00 16.28 +1.15 19 4 1,758 -3
29OCT26 420.00 C 11.29 12.70 11.19 11.24 +0.54 19 337 1,435 +96
29OCT26 430.00 C 8.40 8.48 8.34 7.78 +0.61 19 52 1,247 +13
29OCT26 440.00 C 5.67 5.67 5.05 5.23 +0.38 19 44 955 +43
29OCT26 450.00 C 3.76 3.90 3.30 3.41 +0.23 20 1,037 865 +91
29OCT26 460.00 C 2.63 2.63 2.22 2.22 +0.22 20 57 1,073 +51
29OCT26 470.00 C 1.65 1.65 1.55 1.44 +0.24 21 92 1,773 +2
29OCT26 480.00 C 0.00 0.00 0.00 0.92 +0.22 21 0 158 0
29OCT26 490.00 C 0.83 0.85 0.79 0.56 +0.17 21 61 240 +61
29OCT26 500.00 C 0.00 0.00 0.00 0.34 +0.12 21 0 69 0
29OCT26 510.00 C 0.00 0.00 0.00 0.21 +0.09 22 0 124 0
29OCT26 520.00 C 0.00 0.00 0.00 0.12 +0.05 22 0 93 0
29OCT26 530.00 C 0.33 0.33 0.33 0.07 +0.03 22 15 35 +15
29OCT26 540.00 C 0.00 0.00 0.00 0.05 +0.03 23 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 640.00 C 0.10 0.10 0.10 0.01 0.00 31 200 200 +200
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 221.27 +3.36 99 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 216.34 +3.42 97 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 211.24 +3.32 92 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 206.36 +3.44 91 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 201.33 +3.41 88 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 196.35 +3.42 86 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 191.33 +3.40 83 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 186.35 +3.42 80 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 181.30 +3.37 77 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 176.34 +3.40 75 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 171.34 +3.40 72 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 166.55 +3.61 71 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 161.26 +3.31 67 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 156.37 +3.42 65 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 151.34 +3.39 63 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 146.33 +3.38 61 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 141.27 +3.31 58 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 136.37 +3.41 56 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 131.27 +3.31 54 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 126.39 +3.42 52 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 121.28 +3.31 49 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 111.40 +3.43 46 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 101.26 +3.28 41 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 91.38 +3.39 38 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 81.61 +3.62 35 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 70.97 +2.97 25 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 60.98 +2.93 22 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 51.15 +2.75 22 0 1 0
27NOV26 380.00 C 0.00 0.00 0.00 41.90 +2.39 21 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 33.78 +2.06 21 0 78 0
27NOV26 400.00 C 0.00 0.00 0.00 27.58 +2.94 22 0 840 0
27NOV26 410.00 C 0.00 0.00 0.00 20.25 +1.20 20 0 724 0
27NOV26 420.00 C 15.81 16.61 15.81 15.36 +0.68 20 284 674 +284
27NOV26 430.00 C 12.11 12.46 12.04 11.42 +0.70 20 260 865 +259
27NOV26 440.00 C 0.00 0.00 0.00 8.31 +0.43 20 0 176 0
27NOV26 450.00 C 0.00 0.00 0.00 6.00 +0.32 20 0 1,218 0
27NOV26 460.00 C 4.42 4.42 4.42 4.35 +0.41 21 50 621 +50
27NOV26 470.00 C 3.64 3.64 3.41 3.15 +0.49 21 86 884 +86
27NOV26 480.00 C 2.63 2.63 2.49 2.23 +0.47 21 56 759 +56
27NOV26 490.00 C 0.00 0.00 0.00 1.54 +0.40 21 0 52 0
27NOV26 500.00 C 0.00 0.00 0.00 1.05 +0.33 22 0 54 0
27NOV26 510.00 C 1.25 1.25 1.25 0.71 +0.26 22 1 21 +1
27NOV26 520.00 C 0.00 0.00 0.00 0.47 +0.20 22 0 20 0
27NOV26 530.00 C 0.00 0.00 0.00 0.31 +0.15 22 0 23 0
27NOV26 540.00 C 0.00 0.00 0.00 0.21 +0.11 22 0 35 0
27NOV26 550.00 C 0.00 0.00 0.00 0.13 +0.07 22 0 32 0
27NOV26 560.00 C 0.00 0.00 0.00 0.09 +0.05 23 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.06 +0.04 23 0 10 0
27NOV26 580.00 C 0.00 0.00 0.00 0.04 +0.03 23 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 28 0 5 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 32 0 200 0
30DEC26 200.00 C 0.00 0.00 0.00 221.27 +3.36 85 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 216.34 +3.42 83 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 211.42 +3.50 81 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 206.36 +3.44 78 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 201.33 +3.41 76 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 196.35 +3.42 73 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 191.33 +3.40 71 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 186.35 +3.42 69 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 181.30 +3.37 66 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 176.34 +3.40 64 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 171.34 +3.40 62 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 166.55 +3.61 61 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 161.26 +3.31 57 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 156.37 +3.42 56 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 151.34 +3.39 54 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 146.33 +3.38 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 141.27 +3.31 49 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 136.37 +3.41 48 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 131.27 +3.31 45 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 126.39 +3.42 44 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 121.28 +3.31 42 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 111.40 +3.43 39 0 30 0
30DEC26 320.00 C 0.00 0.00 0.00 101.26 +3.28 35 0 32 -2
30DEC26 330.00 C 0.00 0.00 0.00 91.38 +3.39 32 0 15 0
30DEC26 340.00 C 0.00 0.00 0.00 81.61 +3.62 30 0 300 0
30DEC26 350.00 C 0.00 0.00 0.00 70.97 +2.90 22 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 61.06 +2.46 21 0 304 0
30DEC26 370.00 C 53.41 53.41 53.41 51.58 +1.65 20 30 784 +30
30DEC26 380.00 C 46.00 46.00 46.00 43.79 +1.64 21 2 1,369 -2
30DEC26 390.00 C 0.00 0.00 0.00 36.60 +1.47 21 0 1,816 0
30DEC26 400.00 C 0.00 0.00 0.00 29.61 +0.91 20 0 5,505 0
30DEC26 410.00 C 0.00 0.00 0.00 24.40 +0.99 21 0 4,693 0
30DEC26 420.00 C 20.10 20.20 20.10 19.50 +1.12 21 17 7,112 -5
30DEC26 430.00 C 0.00 0.00 0.00 15.39 +0.91 21 0 1,364 0
30DEC26 440.00 C 0.00 0.00 0.00 12.04 +0.70 21 0 1,356 0
30DEC26 450.00 C 10.00 10.00 9.50 9.15 +0.36 21 410 2,824 +1
30DEC26 460.00 C 7.60 7.75 7.50 7.04 +0.38 21 10 4,287 +5
30DEC26 470.00 C 0.00 0.00 0.00 5.40 +0.47 21 0 719 0
30DEC26 480.00 C 4.50 4.50 4.50 4.18 +0.59 22 1 575 0
30DEC26 490.00 C 3.70 3.70 3.46 3.18 +0.61 22 51 245 0
30DEC26 500.00 C 3.09 3.09 2.74 2.36 +0.50 22 52 1,171 -50
30DEC26 510.00 C 0.00 0.00 0.00 1.72 +0.41 22 0 638 0
30DEC26 520.00 C 1.95 1.95 1.95 1.29 +0.38 22 20 643 0
30DEC26 530.00 C 0.00 0.00 0.00 0.91 +0.30 22 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 0.66 +0.24 22 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.49 +0.20 23 0 315 0
30DEC26 560.00 C 0.00 0.00 0.00 0.35 +0.17 23 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.26 +0.14 23 0 102 0
30DEC26 580.00 C 0.00 0.00 0.00 0.19 +0.11 23 0 102 0
30DEC26 590.00 C 0.00 0.00 0.00 0.13 +0.08 23 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.10 +0.07 23 0 542 0
30DEC26 610.00 C 0.00 0.00 0.00 0.07 +0.05 23 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.05 +0.04 23 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.04 +0.03 24 0 452 0
30DEC26 640.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 23 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 0.00 221.27 +3.36 63 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 216.34 +3.42 62 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 211.42 +3.50 61 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 206.36 +3.44 58 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 201.33 +3.41 56 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 196.35 +3.42 54 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 191.33 +3.40 52 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 186.35 +3.42 51 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 181.30 +3.37 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 176.34 +3.40 47 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 171.34 +3.40 45 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 166.55 +3.61 44 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 161.26 +3.31 41 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 156.37 +3.42 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 151.34 +3.39 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 146.33 +3.38 37 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 141.27 +3.31 35 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 136.37 +3.41 34 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 131.27 +3.31 32 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 126.39 +3.42 31 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 121.28 +3.31 30 0 4 0
30MAR27 310.00 C 0.00 0.00 0.00 111.83 +3.42 28 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 102.18 +3.39 27 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 93.06 +3.31 26 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 85.56 +4.55 27 0 2,417 0
30MAR27 350.00 C 0.00 0.00 0.00 74.77 +2.49 23 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 66.84 +2.33 23 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 59.36 +2.21 23 0 1,487 0
30MAR27 380.00 C 0.00 0.00 0.00 52.47 +2.14 23 0 1,566 0
30MAR27 390.00 C 0.00 0.00 0.00 46.02 +1.92 23 0 886 0
30MAR27 400.00 C 0.00 0.00 0.00 38.81 +1.64 22 0 3,264 0
30MAR27 410.00 C 0.00 0.00 0.00 33.64 +1.64 22 0 3,521 0
30MAR27 420.00 C 28.08 28.08 28.08 28.97 +1.41 22 1 2,799 -1
30MAR27 430.00 C 24.44 24.44 24.44 24.67 +1.18 22 5 308 +5
30MAR27 440.00 C 0.00 0.00 0.00 21.22 +1.19 22 0 1,431 0
30MAR27 450.00 C 0.00 0.00 0.00 18.15 +0.97 23 0 1,757 0
30MAR27 460.00 C 0.00 0.00 0.00 15.40 +0.86 23 0 1,251 0
30MAR27 470.00 C 0.00 0.00 0.00 13.18 +0.78 23 0 505 0
30MAR27 480.00 C 0.00 0.00 0.00 11.08 +0.61 23 0 282 0
30MAR27 490.00 C 0.00 0.00 0.00 9.49 +0.61 24 0 961 0
30MAR27 500.00 C 7.35 7.37 7.35 7.94 +0.46 24 50 422 +41
30MAR27 510.00 C 0.00 0.00 0.00 6.80 +0.47 24 0 519 0
30MAR27 520.00 C 5.48 5.48 5.48 5.65 +0.33 24 50 333 +50
30MAR27 530.00 C 4.50 4.60 4.50 5.00 +0.49 25 100 291 +100
30MAR27 540.00 C 3.98 3.98 3.98 4.19 +0.44 25 50 194 +50
30MAR27 550.00 C 0.00 0.00 0.00 3.57 +0.36 25 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 3.01 +0.22 25 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 2.53 +0.11 25 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 2.17 +0.18 25 0 134 0
30MAR27 590.00 C 0.00 0.00 0.00 1.82 +0.12 26 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.55 +0.12 26 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.33 +0.12 26 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 1.14 +0.13 26 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.98 +0.10 26 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.82 +0.05 26 0 30 0
30MAR27 650.00 C 0.00 0.00 0.00 0.70 +0.06 27 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.59 +0.05 27 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.52 +0.05 27 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.45 +0.06 27 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.37 +0.03 27 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.33 +0.03 27 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.29 +0.03 28 0 50 0
30MAR27 720.00 C 0.00 0.00 0.00 0.25 +0.03 28 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 221.27 +3.36 50 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 216.34 +3.42 49 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 211.42 +3.50 47 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 206.36 +3.44 45 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 201.33 +3.41 43 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 196.35 +3.42 42 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 191.33 +3.40 40 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 186.35 +3.42 39 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 181.30 +3.37 37 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 176.34 +3.40 35 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 171.34 +3.40 34 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 166.55 +3.61 33 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 161.26 +3.31 30 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 156.37 +3.42 29 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 151.34 +3.39 28 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 146.33 +3.34 26 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 141.27 +3.15 25 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 136.37 +2.97 23 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 131.27 +2.53 22 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 126.57 +2.39 22 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 122.43 +2.81 23 0 10 0
29JUN27 310.00 C 0.00 0.00 0.00 112.99 +4.34 22 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 104.11 +4.31 22 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 95.02 +3.74 21 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 86.13 +3.08 21 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 80.26 +2.33 23 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 72.84 +2.32 23 0 146 0
29JUN27 370.00 C 0.00 0.00 0.00 65.88 +4.05 23 0 133 0
29JUN27 380.00 C 0.00 0.00 0.00 59.17 +1.92 23 0 289 0
29JUN27 390.00 C 0.00 0.00 0.00 53.12 +1.92 23 0 236 0
29JUN27 400.00 C 45.08 45.08 45.08 47.23 +2.91 23 50 613 0
29JUN27 410.00 C 0.00 0.00 0.00 40.83 +1.64 22 0 399 0
29JUN27 420.00 C 0.00 0.00 0.00 36.20 +1.41 22 0 2,525 0
29JUN27 430.00 C 30.09 30.09 30.09 31.82 +1.30 22 45 400 +5
29JUN27 440.00 C 0.00 0.00 0.00 28.22 +1.08 23 0 829 0
29JUN27 450.00 C 23.30 23.30 23.30 24.74 +0.84 23 30 798 +30
29JUN27 460.00 C 20.29 20.54 20.29 21.88 +0.66 23 23 116 +23
29JUN27 470.00 C 0.00 0.00 0.00 19.10 +0.51 23 0 62 0
29JUN27 480.00 C 0.00 0.00 0.00 16.83 +0.30 23 0 191 0
29JUN27 490.00 C 0.00 0.00 0.00 14.67 +0.19 23 0 212 0
29JUN27 500.00 C 0.00 0.00 0.00 12.85 +0.01 23 0 225 0
29JUN27 510.00 C 10.20 10.20 10.20 11.23 -0.09 24 10 261 0
29JUN27 520.00 C 0.00 0.00 0.00 9.73 -0.20 24 0 272 0
29JUN27 530.00 C 0.00 0.00 0.00 8.82 -0.02 24 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 7.62 -0.13 24 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 6.67 -0.18 24 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 5.83 -0.27 24 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 4.98 -0.38 25 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 4.46 -0.29 25 0 55 0
29JUN27 590.00 C 0.00 0.00 0.00 3.96 -0.29 25 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 3.38 -0.38 25 0 30 0
29JUN27 610.00 C 0.00 0.00 0.00 3.00 -0.36 25 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 2.62 -0.47 25 0 30 0
29JUN27 630.00 C 0.00 0.00 0.00 2.24 -0.60 25 0 30 0
29JUN27 640.00 C 0.00 0.00 0.00 1.98 -0.53 25 0 30 0
29JUN27 650.00 C 0.00 0.00 0.00 1.75 -0.48 25 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 1.51 -0.52 26 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 1.27 -0.51 26 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 1.13 -0.46 26 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.99 -0.41 26 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.86 -0.43 26 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.75 -0.43 26 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.67 -0.40 26 0 1 0
TOTAL CALL 7,384 214,598 +1,794
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 247 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 222 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 214 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 206 0 5 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 190 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 175 0 36 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 168 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 161 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 154 0 475 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 147 0 521 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1,464 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 121 0 628 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,256 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,863 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 84 0 8,654 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4,629 0
28AUG26 370.00 P 0.00 0.00 0.00 0.02 0.00 64 0 2,776 0
28AUG26 380.00 P 0.00 0.00 0.00 0.04 0.00 56 0 4,558 0
28AUG26 390.00 P 0.09 0.09 0.09 0.07 -0.02 47 2 4,963 0
28AUG26 400.00 P 0.12 0.12 0.12 0.15 -0.11 37 67 5,158 -25
28AUG26 410.00 P 0.32 0.40 0.25 0.45 -0.53 28 2,676 4,112 +1,027
28AUG26 420.00 P 3.50 3.50 1.75 2.11 -2.04 20 1,065 6,043 +483
28AUG26 430.00 P 0.00 0.00 0.00 10.07 -2.86 31 0 1,654 0
28AUG26 440.00 P 19.34 19.86 17.64 19.93 -2.77 48 74 97 -126
28AUG26 450.00 P 0.00 0.00 0.00 30.12 -2.09 68 0 90 -68
28AUG26 460.00 P 37.71 37.71 37.71 40.19 -2.50 86 21 60 0
28AUG26 470.00 P 0.00 0.00 0.00 50.19 -2.50 101 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 59.20 -3.00 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 69.20 -3.00 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 79.20 -4.29 0 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 89.20 -4.31 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 99.20 -4.29 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 109.20 -4.30 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 119.21 -4.30 121 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 129.20 -4.31 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 139.20 -3.73 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 149.20 -4.28 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 159.20 -4.28 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 169.20 -4.28 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 179.20 -4.27 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 189.20 -4.27 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 199.20 -4.27 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 209.20 -4.27 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 219.20 -4.28 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 229.20 -4.29 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 239.20 -4.30 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 249.20 -4.30 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 259.20 -4.30 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 269.21 -4.26 226 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 279.21 -4.29 232 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 289.21 -4.27 238 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 299.21 -4.25 244 0 0 0
04SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
04SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
04SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
04SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
04SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
04SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
04SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
04SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
04SEP26 370.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
04SEP26 375.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
04SEP26 380.00 P 0.00 0.00 0.00 0.04 0.00 22 0 44 0
04SEP26 385.00 P 0.00 0.00 0.00 0.02 -0.06 18 0 2 0
04SEP26 390.00 P 0.00 0.00 0.00 0.07 -0.17 17 0 20 0
04SEP26 395.00 P 0.00 0.00 0.00 0.22 -0.39 17 0 31 0
04SEP26 400.00 P 0.91 1.02 0.88 0.61 -0.74 17 92 189 +69
04SEP26 405.00 P 1.89 2.06 1.66 1.48 -1.19 17 165 263 +165
04SEP26 410.00 P 3.22 3.59 2.80 3.03 -1.71 17 258 161 +69
04SEP26 415.00 P 5.30 5.30 4.80 5.42 -2.20 18 28 266 +12
04SEP26 420.00 P 0.00 0.00 0.00 8.70 -2.58 18 0 240 0
04SEP26 425.00 P 12.50 12.50 11.53 13.02 -2.71 21 111 111 +90
04SEP26 430.00 P 17.31 17.31 15.75 17.68 -2.79 24 113 87 +87
04SEP26 435.00 P 22.02 22.02 21.66 22.55 -2.75 28 71 71 +71
04SEP26 440.00 P 26.57 26.57 26.52 27.53 -2.01 32 41 41 +41
04SEP26 445.00 P 0.00 0.00 0.00 31.63 -2.84 25 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 36.56 -2.86 27 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 41.52 -2.88 28 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 46.49 -2.89 30 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 51.47 -2.90 32 0 0 0
04SEP26 470.00 P 0.00 0.00 0.00 56.45 -2.92 33 0 0 0
04SEP26 475.00 P 0.00 0.00 0.00 61.44 -2.92 35 0 0 0
04SEP26 480.00 P 0.00 0.00 0.00 66.43 -2.93 37 0 0 0
04SEP26 485.00 P 0.00 0.00 0.00 71.42 -2.93 38 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 76.42 -4.29 40 0 0 0
04SEP26 495.00 P 0.00 0.00 0.00 81.41 -4.29 41 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 86.40 -4.29 42 0 0 0
04SEP26 505.00 P 0.00 0.00 0.00 91.40 -4.29 45 0 0 0
04SEP26 510.00 P 0.00 0.00 0.00 96.39 -4.29 44 0 0 0
04SEP26 515.00 P 0.00 0.00 0.00 101.55 -4.13 62 0 0 0
04SEP26 520.00 P 0.00 0.00 0.00 106.38 -4.29 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 52 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 48 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 41 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 39 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 37 0 289 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 36 0 599 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 34 0 775 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 4,551 0
29SEP26 330.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 4,968 0
29SEP26 340.00 P 0.00 0.00 0.00 0.08 +0.04 26 0 2,818 0
29SEP26 350.00 P 0.40 0.40 0.40 0.17 +0.06 25 3 4,924 -3
29SEP26 360.00 P 0.00 0.00 0.00 0.35 +0.05 24 10 4,512 -10
29SEP26 370.00 P 0.76 0.76 0.74 0.72 +0.01 23 124 6,690 +66
29SEP26 380.00 P 1.50 1.50 1.20 1.31 -0.24 22 80 6,045 -33
29SEP26 390.00 P 2.15 2.38 2.10 2.46 -0.53 21 26 6,117 +8
29SEP26 400.00 P 4.15 4.29 3.90 4.41 -0.94 20 81 6,324 -6
29SEP26 410.00 P 7.47 7.91 6.95 7.53 -1.72 19 499 4,775 +177
29SEP26 420.00 P 11.95 12.85 11.87 12.83 -2.40 19 486 4,313 +259
29SEP26 430.00 P 19.35 19.70 18.44 20.05 -2.55 20 106 1,143 +96
29SEP26 440.00 P 28.56 28.56 28.56 28.56 -2.26 21 30 1,846 0
29SEP26 450.00 P 0.00 0.00 0.00 37.21 -2.71 21 0 410 0
29SEP26 460.00 P 0.00 0.00 0.00 46.75 -2.81 21 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 57.54 -2.32 30 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 66.45 -3.21 23 0 593 0
29SEP26 490.00 P 0.00 0.00 0.00 76.42 -4.29 25 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 86.40 -4.29 26 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 96.39 -4.29 28 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 106.55 -4.13 37 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 116.54 -4.13 39 0 30 0
29SEP26 540.00 P 0.00 0.00 0.00 126.54 -4.13 42 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 136.32 -4.34 0 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 146.32 -4.33 0 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 156.52 -3.55 49 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 166.52 -4.12 51 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 176.51 -4.13 53 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 186.51 -4.12 56 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 196.51 -4.11 58 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 206.50 -4.12 60 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 216.50 -4.11 62 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 226.49 -4.12 64 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 236.49 -4.11 66 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 246.48 -4.12 67 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 256.48 -4.11 69 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 266.47 -4.11 71 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 276.47 -4.11 73 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 286.46 -3.54 75 0 30 0
29SEP26 710.00 P 0.00 0.00 0.00 296.46 -4.11 76 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 306.46 -4.10 78 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 34 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 31 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 30 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 26 0 10 0
29OCT26 300.00 P 0.35 0.35 0.35 0.01 0.00 25 1 957 0
29OCT26 310.00 P 0.00 0.00 0.00 0.02 0.00 24 0 804 0
29OCT26 320.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 501 0
29OCT26 330.00 P 0.00 0.00 0.00 0.09 -0.04 22 0 925 0
29OCT26 340.00 P 0.00 0.00 0.00 0.20 -0.10 22 0 796 0
29OCT26 350.00 P 0.00 0.00 0.00 0.42 -0.20 22 0 925 0
29OCT26 360.00 P 1.36 1.36 1.34 0.87 -0.30 21 73 813 +42
29OCT26 370.00 P 1.97 2.05 1.97 1.64 -0.54 21 55 2,318 +5
29OCT26 380.00 P 3.13 3.20 3.10 2.91 -0.77 21 25 1,301 0
29OCT26 390.00 P 4.90 4.90 4.55 4.89 -0.88 20 77 2,076 +28
29OCT26 400.00 P 8.00 8.00 6.94 7.58 -1.20 20 278 2,450 -126
29OCT26 410.00 P 11.00 11.47 10.87 11.47 -1.54 20 26 1,409 +2
29OCT26 420.00 P 16.17 16.17 15.60 16.54 -2.07 20 34 839 +26
29OCT26 430.00 P 22.38 22.38 21.80 22.98 -2.36 20 61 359 -29
29OCT26 440.00 P 0.00 0.00 0.00 30.65 -2.10 20 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 38.54 -2.65 20 0 2 0
29OCT26 460.00 P 0.00 0.00 0.00 47.49 -2.74 20 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 57.54 -2.32 23 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 66.57 -3.09 21 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 76.44 -4.28 21 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 86.57 -4.12 25 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 96.55 -4.14 27 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 106.55 -4.13 30 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 116.55 -4.12 32 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 126.54 -4.13 33 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 136.54 -4.12 35 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 146.53 -4.12 37 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 156.53 -4.12 39 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 166.52 -4.12 41 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 176.52 -4.12 43 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 186.51 -4.12 44 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 196.51 -4.11 46 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 206.50 -4.12 48 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 216.50 -4.11 49 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 226.49 -4.12 51 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 236.49 -4.11 52 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 246.48 -4.12 53 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 256.48 -4.11 55 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 266.47 -4.11 56 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 276.47 -4.11 58 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 286.46 -4.11 59 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 296.46 -4.11 61 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 306.46 -4.10 62 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 0.01 0.00 45 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 42 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 39 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 30 0
27NOV26 310.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 29 0
27NOV26 320.00 P 0.00 0.00 0.00 0.23 -0.02 24 0 71 0
27NOV26 330.00 P 0.00 0.00 0.00 0.44 -0.04 23 0 40 0
27NOV26 340.00 P 1.35 1.35 1.35 0.78 -0.08 23 3 42 +3
27NOV26 350.00 P 0.00 0.00 0.00 1.32 -0.18 23 0 377 0
27NOV26 360.00 P 0.00 0.00 0.00 2.15 -0.34 22 0 433 0
27NOV26 370.00 P 3.54 3.54 3.44 3.41 -0.52 22 11 344 0
27NOV26 380.00 P 4.85 5.17 4.85 5.13 -0.70 22 71 452 +61
27NOV26 390.00 P 7.30 7.30 7.30 7.35 -1.00 21 10 1,404 0
27NOV26 400.00 P 10.50 10.50 9.73 10.31 -1.43 20 120 1,198 +39
27NOV26 410.00 P 13.93 14.28 13.93 14.28 -1.82 20 34 791 +1
27NOV26 420.00 P 0.00 0.00 0.00 19.50 -1.94 20 0 534 0
27NOV26 430.00 P 0.00 0.00 0.00 25.65 -2.18 20 0 702 0
27NOV26 440.00 P 0.00 0.00 0.00 32.85 -1.96 21 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 40.33 -2.38 21 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 48.75 -2.49 21 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 57.69 -2.60 21 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 67.02 -2.72 21 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 76.65 -4.18 21 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 86.57 -4.12 23 0 1 0
27NOV26 510.00 P 0.00 0.00 0.00 96.55 -4.14 24 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 106.55 -4.13 26 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 116.55 -4.12 28 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 126.54 -4.13 30 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 136.54 -4.12 31 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 146.53 -4.12 33 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 156.53 -4.12 35 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 166.52 -4.12 36 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 176.52 -4.12 38 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 186.51 -4.12 39 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 196.51 -4.11 40 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 206.50 -4.12 42 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 216.50 -4.11 43 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 226.49 -4.12 44 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 236.49 -4.11 46 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 246.48 -4.12 47 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 256.48 -4.11 48 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 266.47 -4.11 50 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 276.47 -4.11 51 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 286.46 -4.11 52 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 296.46 -4.11 53 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 306.46 -4.10 55 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 36 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 32 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 30 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.01 -0.03 21 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.02 -0.04 22 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.03 -0.06 21 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.04 -0.09 21 0 561 0
30DEC26 300.00 P 0.89 0.89 0.89 0.06 -0.12 21 1 5,717 0
30DEC26 310.00 P 1.00 1.00 0.98 0.15 -0.19 21 18 3,375 +8
30DEC26 320.00 P 0.00 0.00 0.00 0.30 -0.31 21 0 1,939 0
30DEC26 330.00 P 0.00 0.00 0.00 0.59 -0.45 21 0 1,724 0
30DEC26 340.00 P 2.13 2.13 2.13 1.08 -0.62 21 3 2,033 0
30DEC26 350.00 P 2.80 2.80 2.80 1.85 -0.81 21 31 1,706 +15
30DEC26 360.00 P 3.80 3.80 3.80 2.99 -1.03 21 30 1,956 0
30DEC26 370.00 P 0.00 0.00 0.00 4.62 -1.23 21 0 1,894 0
30DEC26 380.00 P 7.10 7.25 7.02 6.83 -1.11 21 69 6,190 -20
30DEC26 390.00 P 0.00 0.00 0.00 9.72 -1.18 21 0 3,992 0
30DEC26 400.00 P 12.50 12.64 12.50 12.97 -1.23 21 14 2,550 +8
30DEC26 410.00 P 17.80 17.80 16.40 17.13 -1.80 21 193 2,700 +2
30DEC26 420.00 P 21.70 21.70 21.70 22.33 -1.92 21 2 3,671 -2
30DEC26 430.00 P 27.77 27.77 27.77 28.28 -2.04 21 1 1,745 0
30DEC26 440.00 P 0.00 0.00 0.00 35.20 -2.04 21 0 1,365 0
30DEC26 450.00 P 0.00 0.00 0.00 42.47 -2.28 21 0 1,167 0
30DEC26 460.00 P 0.00 0.00 0.00 50.46 -2.38 21 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 58.95 -2.48 21 0 116 0
30DEC26 480.00 P 0.00 0.00 0.00 67.91 -2.55 22 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 77.21 -3.82 22 0 374 0
30DEC26 500.00 P 0.00 0.00 0.00 86.57 -4.12 21 0 555 0
30DEC26 510.00 P 0.00 0.00 0.00 96.79 -3.90 24 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 106.80 -3.88 25 0 31 0
30DEC26 530.00 P 0.00 0.00 0.00 116.55 -4.12 25 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 126.54 -4.13 27 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 136.54 -4.12 28 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 146.74 -3.91 32 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 156.53 -4.12 31 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 166.66 -3.98 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 176.69 -3.95 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 186.51 -4.12 35 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 196.77 -3.85 39 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 206.50 -4.12 38 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 216.50 -4.11 39 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 226.49 -4.12 40 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 236.49 -4.11 41 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 246.79 -3.81 45 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 256.48 -4.11 44 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 266.78 -3.80 48 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 276.47 -4.11 46 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 286.67 -3.90 49 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 296.46 -4.11 48 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 306.90 -3.66 53 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 28 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 27 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.03 -0.01 23 0 210 0
30MAR27 255.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 32 0
30MAR27 265.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 3 0
30MAR27 270.00 P 0.00 0.00 0.00 0.13 -0.03 23 0 18 0
30MAR27 275.00 P 0.00 0.00 0.00 0.18 -0.03 23 0 23 0
30MAR27 280.00 P 0.00 0.00 0.00 0.24 -0.05 23 0 179 0
30MAR27 285.00 P 0.00 0.00 0.00 0.33 -0.05 23 0 110 0
30MAR27 290.00 P 1.89 1.90 1.89 0.43 -0.08 23 60 275 +54
30MAR27 295.00 P 0.00 0.00 0.00 0.58 -0.07 23 0 134 0
30MAR27 300.00 P 0.00 0.00 0.00 0.73 -0.12 23 0 376 0
30MAR27 310.00 P 0.00 0.00 0.00 1.18 -0.17 23 0 354 0
30MAR27 320.00 P 3.33 3.33 3.33 1.85 -0.21 23 1 718 +1
30MAR27 330.00 P 4.75 4.75 4.30 2.78 -0.26 23 2 4,439 +1
30MAR27 340.00 P 5.50 5.50 5.50 4.02 -0.37 23 3 918 0
30MAR27 350.00 P 6.90 6.96 6.90 5.63 -0.51 23 100 1,156 0
30MAR27 360.00 P 0.00 0.00 0.00 7.63 -0.67 23 0 1,164 0
30MAR27 370.00 P 11.36 11.40 11.24 10.10 -0.81 23 139 1,947 -1
30MAR27 380.00 P 14.26 14.26 14.12 13.18 -0.89 23 124 3,041 0
30MAR27 390.00 P 17.60 17.60 17.43 16.76 -1.11 23 90 1,216 +58
30MAR27 400.00 P 21.22 21.22 21.22 20.82 -1.34 23 2 3,847 0
30MAR27 410.00 P 26.40 26.40 26.40 25.57 -1.38 23 66 3,573 +66
30MAR27 420.00 P 0.00 0.00 0.00 30.90 -1.61 24 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 36.68 -1.85 24 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 43.34 -0.58 24 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 49.01 -2.05 23 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 56.31 -2.18 23 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 64.16 -2.27 23 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 72.23 -2.44 24 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 82.02 -3.64 25 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 91.04 -3.37 26 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 99.91 -3.42 26 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 108.92 -3.89 26 0 20 0
30MAR27 530.00 P 117.63 117.65 117.63 118.25 -3.81 27 60 139 +60
30MAR27 540.00 P 0.00 0.00 0.00 127.34 -4.07 26 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 136.76 -3.90 26 0 140 0
30MAR27 560.00 P 0.00 0.00 0.00 146.74 -3.91 27 0 49 0
30MAR27 570.00 P 0.00 0.00 0.00 156.53 -4.15 27 0 84 0
30MAR27 580.00 P 0.00 0.00 0.00 166.66 -3.98 29 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 176.69 -3.95 30 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 186.51 -4.12 30 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 196.77 -3.85 33 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 206.50 -4.12 32 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 216.50 -4.11 33 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 226.49 -4.12 34 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 236.49 -4.11 35 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 246.79 -3.81 38 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 256.48 -4.11 37 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 266.78 -3.80 40 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 276.47 -4.11 39 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 286.67 -3.90 41 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 296.46 -4.11 41 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 306.90 -3.66 45 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 0.00 22 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.02 0.00 23 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 1 0
29JUN27 230.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.16 -0.03 23 0 31 0
29JUN27 255.00 P 0.00 0.00 0.00 0.21 -0.04 23 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.29 -0.05 23 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.38 -0.05 23 0 2 0
29JUN27 270.00 P 0.00 0.00 0.00 0.49 -0.07 23 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 0.63 -0.08 23 0 136 0
29JUN27 280.00 P 0.00 0.00 0.00 0.78 -0.11 23 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 1.00 -0.11 23 0 13 0
29JUN27 290.00 P 3.18 3.18 3.18 1.22 -0.12 23 5 218 +5
29JUN27 295.00 P 0.00 0.00 0.00 1.50 -0.18 23 0 44 0
29JUN27 300.00 P 3.80 3.80 3.80 1.84 -0.17 23 1 489 +1
29JUN27 310.00 P 0.00 0.00 0.00 2.65 -0.26 23 0 384 0
29JUN27 320.00 P 0.00 0.00 0.00 3.68 -0.36 23 0 967 0
29JUN27 330.00 P 0.00 0.00 0.00 5.05 -0.38 23 0 375 0
29JUN27 340.00 P 0.00 0.00 0.00 6.78 -0.51 23 0 413 0
29JUN27 350.00 P 0.00 0.00 0.00 8.81 -0.67 23 0 651 0
29JUN27 360.00 P 12.94 12.94 12.86 11.28 -0.69 23 23 739 0
29JUN27 370.00 P 0.00 0.00 0.00 14.23 -0.88 23 0 291 0
29JUN27 380.00 P 0.00 0.00 0.00 17.50 -1.10 23 0 241 0
29JUN27 390.00 P 22.67 22.67 22.67 21.42 -1.12 24 45 305 +45
29JUN27 400.00 P 27.40 27.40 26.80 25.73 -1.34 24 5 473 -4
29JUN27 410.00 P 0.00 0.00 0.00 30.50 -1.39 24 0 185 0
29JUN27 420.00 P 36.00 36.00 36.00 35.84 -1.62 24 2 897 +2
29JUN27 430.00 P 42.50 42.50 42.50 41.50 -1.77 24 2 299 +2
29JUN27 440.00 P 48.82 48.82 48.30 47.99 -1.99 24 31 280 +30
29JUN27 450.00 P 55.20 55.30 55.20 53.10 -2.19 23 30 185 +30
29JUN27 460.00 P 0.00 0.00 0.00 60.22 -2.37 23 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 67.53 -2.55 23 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 77.61 -2.82 25 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 85.87 -2.94 26 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 94.51 -3.09 26 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 103.39 -3.18 27 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 111.96 -3.47 27 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 120.67 -3.69 27 0 55 0
29JUN27 540.00 P 0.00 0.00 0.00 129.84 -3.59 27 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 138.97 -3.63 28 0 21 0
29JUN27 560.00 P 0.00 0.00 0.00 148.18 -3.68 28 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 157.24 -3.99 27 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 166.76 -3.96 26 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 176.69 -3.97 27 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 186.51 -4.12 27 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 196.77 -3.85 30 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 206.50 -4.12 29 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 216.50 -4.11 30 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 226.49 -4.12 31 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 236.49 -4.11 32 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 246.79 -3.81 34 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 256.48 -4.11 33 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 266.78 -3.80 36 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 276.47 -4.11 35 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 286.67 -3.90 37 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 296.46 -4.11 37 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 306.90 -3.66 40 0 0 0
TOTAL PUT 8,261 229,374 +2,862
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$ 22.520
28AUG26 16.50 C 0.00 0.00 0.00 6.10 0.00 256 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.60 0.00 236 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.10 -0.01 215 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.60 -0.01 196 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.02 -0.08 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.52 -0.08 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.02 -0.08 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.52 -0.08 0 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 1.52 -0.09 0 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 0.55 -0.10 27 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 0.05 -0.06 30 0 91 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 226 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 143 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 106 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 111 0 108 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 130 0 142 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 147 0 65 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 164 0 38 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 180 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 238 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 0.00 264 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.12 +0.02 93 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.61 +0.01 84 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.11 0.00 77 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.61 0.00 71 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.03 -0.08 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.53 -0.08 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.03 -0.09 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.56 -0.09 26 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 0.75 -0.08 26 0 110 0
29SEP26 23.00 C 0.30 0.30 0.29 0.29 -0.05 26 35 71 +29
29SEP26 24.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 190 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 84 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 62 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 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 40 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 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 0 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 62 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.12 +0.02 72 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.61 +0.01 66 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.11 0.00 61 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.61 0.00 56 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.03 -0.08 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.53 -0.08 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.03 -0.09 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.54 -0.08 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 1.61 -0.07 26 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.85 -0.06 24 0 45 0
29OCT26 23.00 C 0.00 0.00 0.00 0.45 -0.03 24 0 44 0
29OCT26 24.00 C 0.00 0.00 0.00 0.23 -0.02 24 0 83 0
29OCT26 25.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 64 0
29OCT26 26.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 54 0
29OCT26 27.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 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 45 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.61 0.00 57 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.11 0.00 52 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.62 +0.01 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.03 -0.08 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.53 -0.08 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.03 -0.09 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.54 -0.08 24 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.68 -0.06 25 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.99 -0.07 23 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.62 -0.04 24 0 50 0
27NOV26 24.00 C 0.00 0.00 0.00 0.37 -0.03 24 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.20 -0.04 24 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.02 0.00 26 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 31 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.15 +0.05 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.65 +0.04 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.11 0.00 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.65 +0.04 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.15 +0.04 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.53 -0.08 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.04 -0.08 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.57 -0.07 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.79 -0.06 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.21 -0.03 24 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 0.80 -0.03 24 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 0.52 -0.01 24 0 2,000 0
30DEC26 25.00 C 0.00 0.00 0.00 0.31 -0.03 24 0 3 0
30DEC26 26.00 C 0.19 0.19 0.19 0.20 +0.01 24 10 210 +10
30DEC26 27.00 C 0.00 0.00 0.00 0.12 0.00 24 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 0.00 25 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 0.00 24 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 30 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 35 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 38 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.15 +0.05 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.65 +0.04 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.11 0.00 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.65 +0.03 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.15 +0.03 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.57 -0.08 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.14 -0.08 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.77 -0.07 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.21 0.00 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.69 0.00 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.24 -0.04 24 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.90 -0.04 24 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.65 -0.03 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.46 -0.02 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.31 -0.03 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.21 -0.02 23 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.10 -0.01 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 0.04 -0.01 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 24 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 6.15 +0.04 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.65 +0.04 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.17 +0.02 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.72 +0.01 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.23 -0.09 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.85 -0.08 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.49 -0.07 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.19 -0.03 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.56 -0.07 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.07 -0.07 24 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 1.66 -0.06 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.32 -0.05 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.03 -0.05 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.80 -0.05 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.62 -0.04 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.48 -0.03 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.12 0.00 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
TOTAL CALL 45 5,714 +39
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 108 0 45 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 54 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 147 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 102 0
28AUG26 22.00 P 0.00 0.00 0.00 0.04 -0.03 30 0 426 0
28AUG26 23.00 P 0.00 0.00 0.00 0.50 -0.01 23 0 361 0
28AUG26 24.00 P 0.00 0.00 0.00 1.48 +0.08 0 0 406 -60
28AUG26 25.00 P 2.44 2.44 2.44 2.48 +0.08 0 18 65 0
28AUG26 26.00 P 0.00 0.00 0.00 3.48 +0.08 0 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 4.48 +0.07 0 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 5.48 +0.07 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.48 +0.08 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.48 +0.07 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.48 +0.05 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.48 +0.06 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.48 +0.06 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.48 +0.05 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.48 +0.06 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.48 +0.06 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.48 +0.06 0 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 0.03 -0.01 26 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 0.00 26 0 47 0
29SEP26 20.00 P 0.11 0.11 0.11 0.13 0.00 26 32 60 +4
29SEP26 21.00 P 0.37 0.37 0.35 0.37 +0.02 26 36 201 +36
29SEP26 22.00 P 0.00 0.00 0.00 0.80 0.00 25 0 274 0
29SEP26 23.00 P 0.00 0.00 0.00 1.50 +0.04 26 0 1,298 0
29SEP26 24.00 P 0.00 0.00 0.00 2.34 +0.06 25 0 218 0
29SEP26 25.00 P 0.00 0.00 0.00 3.29 +0.08 26 0 94 0
29SEP26 26.00 P 0.00 0.00 0.00 4.27 +0.08 0 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 5.19 +0.01 0 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 6.19 +0.01 0 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 7.19 -0.01 0 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 8.19 -0.01 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.19 -0.01 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.19 -0.01 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.19 -0.01 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.19 -0.01 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.19 0.00 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.19 -0.01 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.19 0.00 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.18 -0.01 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.19 0.00 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 0.00 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 0.06 +0.01 25 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 49 0
29OCT26 19.50 P 0.00 0.00 0.00 0.16 +0.01 25 0 25 0
29OCT26 20.00 P 0.00 0.00 0.00 0.25 +0.01 25 0 45 0
29OCT26 21.00 P 0.48 0.48 0.48 0.53 +0.01 24 20 96 +20
29OCT26 22.00 P 0.00 0.00 0.00 0.98 +0.02 24 0 187 0
29OCT26 23.00 P 0.00 0.00 0.00 1.67 +0.06 25 0 170 0
29OCT26 24.00 P 0.00 0.00 0.00 2.42 +0.05 24 0 79 0
29OCT26 25.00 P 0.00 0.00 0.00 3.33 +0.08 25 0 28 0
29OCT26 26.00 P 0.00 0.00 0.00 4.28 +0.08 24 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 5.20 -0.01 0 0 26 0
29OCT26 28.00 P 0.00 0.00 0.00 6.19 -0.01 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.19 -0.01 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.19 -0.01 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.19 -0.01 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.19 -0.01 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.19 -0.01 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.19 -0.01 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.19 0.00 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 0.00 24 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 0.06 -0.01 24 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.10 -0.01 24 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 0.24 -0.01 24 0 17 0
27NOV26 20.00 P 0.00 0.00 0.00 0.36 0.00 24 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 1.14 +0.01 24 0 85 0
27NOV26 23.00 P 0.00 0.00 0.00 1.76 +0.01 24 0 95 0
27NOV26 24.00 P 2.47 2.47 2.44 2.51 +0.04 24 33 100 +15
27NOV26 25.00 P 0.00 0.00 0.00 3.41 +0.08 25 0 110 0
27NOV26 26.00 P 0.00 0.00 0.00 4.30 +0.07 24 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.20 -0.01 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.19 -0.01 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.19 -0.01 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.19 -0.01 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.19 -0.01 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.19 -0.01 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.19 -0.01 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.19 -0.01 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.19 -0.01 0 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 0.05 +0.01 25 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 0.11 +0.01 24 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.25 +0.02 24 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 0.35 +0.02 24 0 10 0
30DEC26 20.00 P 0.48 0.48 0.48 0.48 +0.03 24 20 42 +20
30DEC26 21.00 P 0.00 0.00 0.00 0.84 +0.04 24 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 1.30 +0.05 24 0 107 0
30DEC26 23.00 P 0.00 0.00 0.00 1.90 +0.06 24 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 2.62 +0.06 24 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 3.44 +0.07 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 4.34 +0.08 24 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 5.20 -0.01 0 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 6.19 -0.01 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.19 -0.01 0 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 8.19 -0.01 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.19 -0.01 0 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 10.20 0.00 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.19 -0.01 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.19 -0.01 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.19 -0.01 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.19 -0.01 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.19 0.00 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.18 -0.01 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.19 0.00 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.18 0.00 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.25 0.00 24 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.34 0.00 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.45 0.00 24 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.58 +0.01 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.74 +0.01 24 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.12 +0.01 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 1.58 +0.02 23 0 23 0
30MAR27 23.00 P 0.00 0.00 0.00 2.15 +0.02 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.85 +0.04 23 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 3.61 +0.05 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.45 +0.06 23 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.22 -0.02 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.20 -0.01 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.19 -0.01 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.19 -0.01 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.19 -0.01 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.20 0.00 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.19 -0.01 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.19 -0.01 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.19 -0.01 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.19 -0.01 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.19 0.00 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.18 -0.01 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.19 0.00 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.22 0.00 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.29 0.00 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.37 -0.01 25 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.47 0.00 25 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.60 0.00 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.73 0.00 25 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 0.89 0.00 25 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 1.07 0.00 25 0 16 0
29JUN27 21.00 P 0.00 0.00 0.00 1.50 +0.01 26 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 2.01 +0.02 26 0 70 0
29JUN27 23.00 P 0.00 0.00 0.00 2.60 +0.03 26 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.26 +0.03 26 0 27 0
29JUN27 25.00 P 0.00 0.00 0.00 3.89 -0.08 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.81 +0.04 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.68 +0.06 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.58 +0.05 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.47 -0.01 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.40 -0.02 30 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.34 -0.02 30 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.29 -0.02 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.26 0.00 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.19 -0.04 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
TOTAL PUT 159 8,265 +35
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 161.700
28AUG26 70.00 C 0.00 0.00 0.00 92.07 -1.14 562 0 53 0
28AUG26 72.50 C 0.00 0.00 0.00 89.57 -1.13 540 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 87.06 -1.18 517 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 84.56 -1.16 497 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 82.07 -1.19 480 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 79.21 -1.55 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 76.71 -1.55 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 74.57 -1.17 424 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 72.07 -1.15 407 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 69.56 -1.14 388 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 66.72 -1.49 228 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 64.58 -1.14 359 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 62.07 -1.15 341 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 59.59 -1.13 329 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 56.72 -1.50 181 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 54.22 -1.55 170 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 52.08 -1.16 283 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 49.58 -1.16 269 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 46.72 -1.52 138 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 44.58 -1.15 241 0 0 0
28AUG26 120.00 C 42.37 42.37 42.37 41.72 -1.55 115 16 66 +16
28AUG26 122.50 C 0.00 0.00 0.00 39.22 -1.55 102 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 36.72 -1.56 0 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 34.22 -1.50 0 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 31.72 -1.52 0 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 29.59 -1.15 163 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 26.72 -1.53 0 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 24.22 -1.52 0 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 21.72 -1.52 0 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 19.22 -1.52 0 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 16.72 -1.53 0 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 14.22 -1.53 0 0 12 0
28AUG26 150.00 C 12.54 12.54 12.03 11.73 -1.54 38 10 196 -6
28AUG26 152.50 C 0.00 0.00 0.00 9.24 -1.56 34 0 367 0
28AUG26 155.00 C 7.40 7.47 6.63 6.78 -1.66 32 93 1,277 -15
28AUG26 157.50 C 5.59 5.59 4.54 4.31 -1.85 23 24 615 -23
28AUG26 160.00 C 3.10 3.10 2.10 2.27 -1.52 25 61 1,353 -19
28AUG26 162.50 C 1.40 1.40 0.64 0.81 -1.09 24 269 1,909 +75
28AUG26 165.00 C 0.46 0.48 0.18 0.26 -0.46 26 429 1,883 +114
28AUG26 167.50 C 0.15 0.15 0.05 0.07 -0.17 28 109 1,589 +1
28AUG26 170.00 C 0.02 0.02 0.02 0.02 -0.04 31 36 2,413 -36
28AUG26 172.50 C 0.01 0.01 0.01 0.01 0.00 35 3 2,164 -3
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 42 0 952 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,177 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,002 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 61 0 281 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 67 0 700 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 73 0 813 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 79 0 386 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 85 0 406 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 91 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 96 0 42 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 102 0 200 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 122 0 300 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 142 0 150 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 26.80 -1.51 37 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 25.80 -1.43 35 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 24.80 -1.51 32 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 23.80 -1.52 28 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 22.80 -1.52 0 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 21.81 -1.51 34 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 20.81 -1.51 32 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 19.81 -1.52 30 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 18.82 -1.51 31 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 17.82 -1.52 30 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 16.83 -1.52 30 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 15.84 -1.52 29 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 14.85 -1.52 28 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 13.87 -1.52 28 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 12.89 -1.52 28 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 11.92 -1.51 27 0 0 0
04SEP26 152.50 C 10.28 10.28 9.73 9.46 -1.58 24 53 23 -7
04SEP26 155.00 C 8.43 8.43 7.42 7.15 -1.70 23 49 49 +49
04SEP26 157.50 C 6.21 6.21 6.21 5.02 -1.59 22 30 31 +30
04SEP26 160.00 C 3.00 3.00 3.00 3.23 -1.36 21 22 22 +22
04SEP26 162.50 C 2.55 2.55 1.65 1.83 -1.12 21 88 93 +55
04SEP26 165.00 C 1.46 1.46 0.91 0.98 -0.77 21 47 245 +35
04SEP26 167.50 C 0.64 0.64 0.64 0.48 -0.39 22 1 79 +1
04SEP26 170.00 C 0.33 0.33 0.33 0.22 -0.20 22 1 12 0
04SEP26 172.50 C 0.00 0.00 0.00 0.10 -0.08 23 0 10 0
04SEP26 175.00 C 0.00 0.00 0.00 0.04 -0.03 23 0 5 0
04SEP26 177.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
04SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
04SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
04SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
04SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
04SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
04SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
04SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
04SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 92.07 -1.54 123 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 89.57 -1.54 118 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 87.06 -1.55 112 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 84.56 -1.56 107 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 82.07 -1.56 103 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 79.46 -1.67 83 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 76.97 -1.68 80 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 74.57 -1.58 89 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 72.07 -1.59 85 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 69.56 -1.62 79 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 67.00 -1.67 68 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 64.58 -1.61 73 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 62.07 -1.64 68 0 62 0
29SEP26 102.50 C 0.00 0.00 0.00 59.59 -1.62 66 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 57.06 -1.65 60 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 54.56 -1.66 56 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 52.08 -1.68 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 49.58 -1.69 51 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 47.10 -1.67 49 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 44.62 -1.66 48 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 42.12 -1.67 44 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 39.64 -1.67 42 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 37.17 -1.68 41 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 34.67 -1.68 38 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 31.97 -2.01 0 0 960 0
29SEP26 132.50 C 0.00 0.00 0.00 29.59 -1.79 27 0 759 0
29SEP26 135.00 C 27.99 28.23 27.99 27.02 -1.83 0 70 413 0
29SEP26 137.50 C 0.00 0.00 0.00 24.67 -1.50 26 0 1,217 0
29SEP26 140.00 C 0.00 0.00 0.00 22.90 -0.75 37 0 9,719 0
29SEP26 142.50 C 0.00 0.00 0.00 19.82 -1.49 25 0 1,342 0
29SEP26 145.00 C 17.76 17.78 17.28 17.64 -1.85 27 120 10,366 -60
29SEP26 147.50 C 0.00 0.00 0.00 15.60 -0.87 29 0 924 0
29SEP26 150.00 C 0.00 0.00 0.00 13.31 -0.86 27 0 2,489 0
29SEP26 152.50 C 0.00 0.00 0.00 10.80 -1.35 23 0 401 0
29SEP26 155.00 C 9.83 9.83 8.59 8.61 -1.20 21 151 2,482 +92
29SEP26 157.50 C 0.00 0.00 0.00 6.79 -1.54 20 0 707 0
29SEP26 160.00 C 0.00 0.00 0.00 5.27 -1.29 21 0 957 0
29SEP26 162.50 C 4.53 4.53 3.83 3.86 -1.06 20 101 1,603 +67
29SEP26 165.00 C 3.53 3.53 2.72 2.78 -0.99 20 210 8,680 +141
29SEP26 167.50 C 2.25 2.34 1.95 1.95 -0.82 20 96 1,180 +66
29SEP26 170.00 C 1.70 1.70 1.26 1.35 -0.63 20 95 2,590 -4
29SEP26 172.50 C 1.02 1.12 0.83 0.86 -0.48 20 50 603 -8
29SEP26 175.00 C 0.78 0.78 0.56 0.52 -0.39 20 25 748 +7
29SEP26 177.50 C 0.42 0.48 0.42 0.30 -0.30 19 51 685 +30
29SEP26 180.00 C 0.31 0.31 0.26 0.16 -0.23 19 27 928 -16
29SEP26 182.50 C 0.00 0.00 0.00 0.08 -0.17 19 0 321 0
29SEP26 185.00 C 0.14 0.14 0.14 0.04 -0.11 19 5 271 0
29SEP26 187.50 C 0.00 0.00 0.00 0.02 -0.07 19 0 545 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 -0.04 19 0 344 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 -0.02 20 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 21 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 23 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 24 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 29 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 38 0 180 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 54 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 59 0 330 0
29OCT26 85.00 C 0.00 0.00 0.00 77.24 -1.60 66 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 74.76 -1.62 63 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 72.28 -1.63 61 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 69.80 -1.63 59 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 67.32 -1.62 57 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 64.84 -1.62 55 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 62.36 -1.62 53 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 59.89 -1.63 51 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 57.40 -1.63 49 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 54.93 -1.63 47 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 52.45 -1.60 45 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 49.98 -1.60 43 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 47.52 -1.62 42 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 45.04 -1.61 40 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 42.48 -1.81 35 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 40.22 -1.64 39 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 37.76 -1.70 37 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 35.32 -1.68 35 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 32.92 -1.71 34 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 30.52 -1.71 33 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 28.14 -1.70 32 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 25.34 -1.55 25 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 23.03 -1.55 25 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 20.77 -1.54 25 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 18.58 -1.52 25 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 16.48 -1.48 24 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 14.47 -1.44 24 0 98 0
29OCT26 152.50 C 0.00 0.00 0.00 12.57 -1.38 24 0 183 0
29OCT26 155.00 C 0.00 0.00 0.00 10.75 -1.35 23 0 272 0
29OCT26 157.50 C 0.00 0.00 0.00 9.12 -1.55 23 0 199 0
29OCT26 160.00 C 0.00 0.00 0.00 7.62 -1.20 23 0 1,207 0
29OCT26 162.50 C 0.00 0.00 0.00 6.29 -1.21 23 0 1,042 0
29OCT26 165.00 C 0.00 0.00 0.00 5.09 -1.03 22 0 556 0
29OCT26 167.50 C 0.00 0.00 0.00 4.17 -0.80 23 0 294 0
29OCT26 170.00 C 3.73 3.73 3.73 3.33 -0.70 23 10 541 +10
29OCT26 172.50 C 0.00 0.00 0.00 2.61 -0.66 22 0 212 0
29OCT26 175.00 C 2.33 2.33 2.30 2.00 -0.58 22 66 418 -29
29OCT26 177.50 C 1.57 1.57 1.57 1.50 -0.51 22 2 329 0
29OCT26 180.00 C 1.46 1.46 1.20 1.11 -0.43 22 5 356 +5
29OCT26 182.50 C 1.02 1.02 0.90 0.80 -0.37 22 3 319 +2
29OCT26 185.00 C 0.70 0.70 0.70 0.57 -0.31 21 21 493 0
29OCT26 187.50 C 0.59 0.59 0.56 0.40 -0.25 21 24 307 +16
29OCT26 190.00 C 0.44 0.44 0.44 0.27 -0.20 21 5 130 0
29OCT26 192.50 C 0.00 0.00 0.00 0.18 -0.16 21 0 32 0
29OCT26 195.00 C 0.00 0.00 0.00 0.12 -0.12 21 0 55 0
29OCT26 197.50 C 0.00 0.00 0.00 0.08 -0.09 21 0 5 0
29OCT26 200.00 C 0.00 0.00 0.00 0.05 -0.06 21 0 42 0
29OCT26 205.00 C 0.00 0.00 0.00 0.02 -0.04 20 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 34 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 23 0 69 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 29 0 27 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 31 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 32 0 37 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 34 0 61 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 77.29 -1.66 57 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 74.81 -1.66 55 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 72.33 -1.61 53 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 69.85 -1.61 51 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 67.37 -1.61 49 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 64.90 -1.58 48 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 62.42 -1.60 46 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 59.94 -1.60 44 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 57.46 -1.67 42 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 54.99 -1.66 41 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 52.52 -1.68 39 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 50.05 -1.66 38 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 47.66 -1.50 38 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 45.17 -1.67 36 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 42.76 -1.64 35 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 40.35 -1.62 34 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 37.94 -1.66 33 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 35.57 -1.60 33 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 33.19 -1.61 31 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 30.90 -1.57 31 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 28.52 -1.62 30 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 25.78 -1.38 26 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 23.56 -1.34 25 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 21.40 -1.29 25 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 19.29 -1.29 25 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 17.29 -1.24 24 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 15.37 -1.20 24 0 10 0
27NOV26 152.50 C 0.00 0.00 0.00 13.54 -1.18 24 0 31 0
27NOV26 155.00 C 0.00 0.00 0.00 11.79 -0.78 23 0 113 0
27NOV26 157.50 C 0.00 0.00 0.00 10.28 -1.27 23 0 258 0
27NOV26 160.00 C 0.00 0.00 0.00 8.82 -1.19 23 0 1,011 0
27NOV26 162.50 C 0.00 0.00 0.00 7.50 -1.16 23 0 693 0
27NOV26 165.00 C 0.00 0.00 0.00 6.35 -1.02 23 0 264 0
27NOV26 167.50 C 0.00 0.00 0.00 5.18 -1.06 22 0 294 0
27NOV26 170.00 C 0.00 0.00 0.00 4.45 -0.75 23 0 758 0
27NOV26 172.50 C 0.00 0.00 0.00 3.68 -0.65 23 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 3.01 -0.54 23 0 125 0
27NOV26 177.50 C 0.00 0.00 0.00 2.47 -0.41 23 0 60 0
27NOV26 180.00 C 0.00 0.00 0.00 1.99 -0.33 23 0 21 0
27NOV26 182.50 C 0.00 0.00 0.00 1.62 -0.21 23 0 132 0
27NOV26 185.00 C 0.00 0.00 0.00 1.32 -0.13 23 0 141 0
27NOV26 187.50 C 0.00 0.00 0.00 1.05 -0.08 23 0 345 0
27NOV26 190.00 C 0.94 0.94 0.94 0.83 -0.02 23 2 363 +2
27NOV26 192.50 C 0.00 0.00 0.00 0.65 -0.01 23 0 160 0
27NOV26 195.00 C 0.00 0.00 0.00 0.53 +0.04 23 0 6 0
27NOV26 197.50 C 0.00 0.00 0.00 0.41 +0.05 23 0 5 0
27NOV26 200.00 C 0.00 0.00 0.00 0.32 +0.05 23 0 43 0
27NOV26 205.00 C 0.00 0.00 0.00 0.18 +0.04 23 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.10 +0.04 23 0 8 0
27NOV26 215.00 C 0.00 0.00 0.00 0.06 +0.03 23 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 27 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 28 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 29 0 44 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 92.17 -1.65 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 89.68 -1.66 59 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 87.23 -1.62 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 84.75 -1.63 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 82.27 -1.68 55 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 79.79 -1.68 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 77.29 -1.66 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 74.83 -1.68 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 72.35 -1.66 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 69.85 -1.66 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 67.40 -1.68 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 64.90 -1.66 42 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 62.42 -1.79 40 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 59.97 -1.68 39 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 57.49 -1.66 38 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 55.03 -1.63 36 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 52.66 -1.63 37 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 50.25 -1.61 36 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 47.83 -1.63 36 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 45.44 -1.63 35 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 43.00 -1.67 33 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 40.66 -1.61 33 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 38.27 -1.66 32 0 371 0
30DEC26 127.50 C 0.00 0.00 0.00 35.95 -1.62 31 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 33.19 -2.31 27 0 1,815 0
30DEC26 132.50 C 0.00 0.00 0.00 31.33 -1.59 29 0 629 0
30DEC26 135.00 C 0.00 0.00 0.00 28.87 -1.63 27 0 1,297 0
30DEC26 137.50 C 0.00 0.00 0.00 26.34 -2.10 25 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 24.21 -1.31 25 0 798 0
30DEC26 142.50 C 0.00 0.00 0.00 22.13 -1.31 25 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 20.16 -1.26 25 0 726 0
30DEC26 147.50 C 18.66 18.66 18.66 18.40 -1.57 25 30 414 +30
30DEC26 150.00 C 0.00 0.00 0.00 16.43 -1.20 24 0 1,871 0
30DEC26 152.50 C 0.00 0.00 0.00 14.68 -1.18 24 0 225 0
30DEC26 155.00 C 14.20 14.50 14.20 13.03 -1.18 23 2 227 0
30DEC26 157.50 C 0.00 0.00 0.00 11.58 -1.41 23 0 570 0
30DEC26 160.00 C 10.00 10.00 10.00 10.17 -1.17 23 3 3,467 +3
30DEC26 162.50 C 0.00 0.00 0.00 8.87 -1.09 23 0 919 0
30DEC26 165.00 C 0.00 0.00 0.00 7.70 -1.13 23 0 1,095 0
30DEC26 167.50 C 0.00 0.00 0.00 6.65 -0.90 23 0 208 0
30DEC26 170.00 C 0.00 0.00 0.00 5.68 -0.95 23 0 496 0
30DEC26 172.50 C 0.00 0.00 0.00 4.90 -0.75 23 0 286 0
30DEC26 175.00 C 0.00 0.00 0.00 4.19 -0.67 23 0 372 0
30DEC26 177.50 C 0.00 0.00 0.00 3.55 -0.67 23 0 531 0
30DEC26 180.00 C 0.00 0.00 0.00 2.96 -0.66 23 0 196 0
30DEC26 182.50 C 0.00 0.00 0.00 2.51 -0.49 23 0 161 0
30DEC26 185.00 C 0.00 0.00 0.00 2.10 -0.44 23 0 148 0
30DEC26 187.50 C 1.88 1.88 1.88 1.76 -0.40 23 30 295 0
30DEC26 190.00 C 0.00 0.00 0.00 1.49 -0.36 23 0 229 0
30DEC26 192.50 C 1.24 1.24 1.24 1.22 -0.29 23 3 197 -3
30DEC26 195.00 C 0.00 0.00 0.00 1.00 -0.30 23 0 106 0
30DEC26 197.50 C 0.00 0.00 0.00 0.84 -0.22 23 0 61 0
30DEC26 200.00 C 0.00 0.00 0.00 0.68 -0.21 23 0 184 0
30DEC26 205.00 C 0.62 0.62 0.62 0.45 -0.15 23 60 220 +60
30DEC26 210.00 C 0.00 0.00 0.00 0.30 -0.09 23 0 629 0
30DEC26 215.00 C 0.00 0.00 0.00 0.19 -0.06 23 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.12 -0.04 23 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 24 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 30 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 92.43 -1.71 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 90.00 -1.65 54 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 87.55 -1.67 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 85.10 -1.69 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 82.69 -1.64 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 80.23 -1.69 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 77.80 -1.68 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 75.37 -1.65 44 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 72.95 -1.65 43 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 70.50 -1.71 41 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 68.08 -1.68 40 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 65.66 -1.69 39 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 63.26 -1.68 38 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 60.86 -1.69 37 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 58.49 -1.65 36 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 56.12 -1.65 35 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 53.75 -1.67 34 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 51.37 -1.69 33 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 49.04 -1.68 32 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 46.70 -1.66 31 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 44.39 -1.65 31 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 41.99 -1.75 29 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 39.80 -1.40 29 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 37.61 -1.58 28 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 35.32 -1.64 28 0 773 0
30MAR27 132.50 C 0.00 0.00 0.00 33.15 -1.63 27 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 31.31 -1.31 27 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 28.94 -1.48 26 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 26.95 -1.55 25 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 25.06 -1.53 25 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 23.32 -1.44 25 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 21.59 -1.41 25 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 19.96 -1.29 25 0 734 0
30MAR27 152.50 C 0.00 0.00 0.00 18.40 -1.25 25 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 16.87 -1.19 25 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 15.04 -1.53 24 0 110 0
30MAR27 160.00 C 0.00 0.00 0.00 13.72 -0.98 24 0 976 0
30MAR27 162.50 C 0.00 0.00 0.00 12.52 -0.81 24 0 222 0
30MAR27 165.00 C 0.00 0.00 0.00 11.38 -0.77 24 0 246 0
30MAR27 167.50 C 0.00 0.00 0.00 10.35 -0.76 24 0 131 0
30MAR27 170.00 C 0.00 0.00 0.00 9.49 -0.67 24 0 673 0
30MAR27 172.50 C 0.00 0.00 0.00 8.63 -0.68 24 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 7.85 -0.61 24 0 552 0
30MAR27 177.50 C 0.00 0.00 0.00 7.16 -0.58 24 0 137 0
30MAR27 180.00 C 0.00 0.00 0.00 6.47 -0.59 25 0 624 0
30MAR27 182.50 C 0.00 0.00 0.00 5.88 -0.50 25 0 35 0
30MAR27 185.00 C 0.00 0.00 0.00 5.35 -0.49 25 0 116 0
30MAR27 187.50 C 0.00 0.00 0.00 4.82 -0.50 25 0 100 0
30MAR27 190.00 C 0.00 0.00 0.00 4.37 -0.43 25 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 3.97 -0.41 25 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.57 -0.42 25 0 152 0
30MAR27 197.50 C 2.59 2.59 2.59 3.22 -0.38 25 1 132 0
30MAR27 200.00 C 0.00 0.00 0.00 2.93 -0.33 25 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 2.35 -0.35 26 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 2.00 -0.21 26 0 393 0
30MAR27 215.00 C 0.00 0.00 0.00 1.61 -0.21 26 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 1.33 -0.17 26 0 30 0
30MAR27 225.00 C 0.00 0.00 0.00 1.06 -0.18 27 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.88 -0.13 27 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.70 -0.14 27 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.58 -0.10 27 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.48 -0.10 27 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.40 -0.08 28 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.33 -0.08 28 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.26 -0.09 28 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.22 -0.06 28 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.18 -0.06 28 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.14 -0.06 28 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.12 -0.05 28 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 77.82 -1.68 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 75.41 -1.61 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 72.97 -1.68 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 70.54 -1.68 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 68.11 -1.67 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 65.72 -1.65 19 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 63.33 -1.64 22 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 60.95 -1.67 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 58.60 -1.63 24 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 56.26 -1.64 24 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 53.91 -1.65 24 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 51.58 -1.62 24 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 49.29 -1.61 24 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 47.02 -1.57 24 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 44.74 -1.58 23 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 42.51 -1.56 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 40.30 -1.58 23 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 38.12 -1.57 23 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 35.99 -1.56 23 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 33.90 -1.61 22 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 31.86 -1.58 22 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 29.96 -1.21 22 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 29.00 -0.43 25 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 27.26 -0.73 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 25.53 -0.78 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 23.85 -0.79 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 22.29 -0.78 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 20.73 -0.84 24 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 19.26 -0.82 24 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 17.34 -1.42 23 0 110 0
29JUN27 160.00 C 16.00 16.00 15.08 16.01 -0.92 23 14 379 0
29JUN27 162.50 C 0.00 0.00 0.00 14.80 -0.89 23 0 71 0
29JUN27 165.00 C 0.00 0.00 0.00 13.64 -0.97 23 1 90 +1
29JUN27 167.50 C 0.00 0.00 0.00 12.62 -0.92 23 0 40 0
29JUN27 170.00 C 0.00 0.00 0.00 11.74 -0.76 23 0 47 0
29JUN27 172.50 C 0.00 0.00 0.00 10.90 -0.73 23 0 138 0
29JUN27 175.00 C 0.00 0.00 0.00 10.06 -0.69 23 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 9.33 -0.55 24 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 8.67 -0.50 24 1 52 +1
29JUN27 182.50 C 0.00 0.00 0.00 8.01 -0.46 24 0 160 0
29JUN27 185.00 C 0.00 0.00 0.00 7.38 -0.39 24 0 174 0
29JUN27 187.50 C 0.00 0.00 0.00 6.87 -0.29 24 0 33 0
29JUN27 190.00 C 5.15 5.15 5.15 6.36 -0.26 24 1 51 +1
29JUN27 192.50 C 0.00 0.00 0.00 5.86 -0.22 24 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 5.42 -0.12 25 0 3 0
29JUN27 197.50 C 0.00 0.00 0.00 5.04 -0.09 25 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 4.67 -0.05 25 0 41 0
29JUN27 205.00 C 0.00 0.00 0.00 3.97 +0.03 25 0 30 0
29JUN27 210.00 C 0.00 0.00 0.00 3.44 +0.10 25 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 2.91 +0.14 26 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 2.54 +0.19 26 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 2.24 +0.30 26 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 1.94 +0.29 27 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 1.69 +0.32 27 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 1.44 +0.29 27 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 1.27 +0.29 27 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 1.11 +0.27 27 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.96 +0.24 28 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.84 +0.24 28 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.75 +0.25 28 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.66 +0.24 28 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.57 +0.23 29 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.51 +0.22 29 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.46 +0.21 29 0 100 0
TOTAL CALL 2,626 126,949 +703
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 377 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 361 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 347 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 332 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 319 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 305 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 292 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 280 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 268 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 256 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 244 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 233 0 77 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 222 0 1,187 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 211 0 401 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 201 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 191 0 736 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 181 0 899 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 171 0 372 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 161 0 370 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 152 0 880 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1,399 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 134 0 1,017 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2,012 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 116 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2,817 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1,996 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2,319 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1,536 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 73 1 2,215 -1
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,131 0
28AUG26 145.00 P 0.03 0.03 0.02 0.01 0.00 57 785 3,109 -50
28AUG26 147.50 P 0.03 0.03 0.03 0.01 -0.01 49 8 1,676 -1
28AUG26 150.00 P 0.05 0.05 0.05 0.01 -0.03 41 39 2,243 -29
28AUG26 152.50 P 0.06 0.06 0.06 0.02 -0.05 36 15 2,297 +9
28AUG26 155.00 P 0.09 0.10 0.08 0.06 -0.05 32 198 2,265 +40
28AUG26 157.50 P 0.18 0.25 0.15 0.20 -0.03 29 153 2,132 +2
28AUG26 160.00 P 0.45 0.75 0.40 0.62 +0.13 27 65 1,909 -12
28AUG26 162.50 P 1.07 1.90 1.07 1.66 +0.59 25 108 2,625 -22
28AUG26 165.00 P 2.65 3.81 2.63 3.61 +1.17 28 45 416 -7
28AUG26 167.50 P 5.16 5.16 5.16 5.86 +1.47 29 14 198 +1
28AUG26 170.00 P 0.00 0.00 0.00 8.31 +1.48 31 0 91 -150
28AUG26 172.50 P 0.00 0.00 0.00 10.80 +1.50 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 13.30 +1.50 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 15.80 +1.50 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 18.30 +1.50 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 20.80 +1.50 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 23.30 +1.50 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 25.80 +1.50 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 28.30 +1.50 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 30.80 +1.45 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 33.43 +1.54 127 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 35.92 +1.59 133 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 38.30 +1.41 0 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 43.30 +1.50 0 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 48.30 +1.47 0 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 53.30 +1.41 0 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 58.30 +1.42 0 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 63.30 +1.43 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 68.42 +1.58 215 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 73.30 +1.45 0 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 78.30 +1.46 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 83.30 +1.45 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 88.30 +1.45 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 93.30 +1.42 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 98.41 +1.47 273 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 103.41 +1.54 283 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 108.30 +1.46 0 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 113.30 +1.36 0 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 118.30 +1.43 0 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 123.30 +1.50 0 0 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 41 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 0.03 0.03 0.03 0.01 0.00 36 6 6 +6
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 0.00 31 0 0 0
04SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
04SEP26 144.00 P 0.09 0.09 0.09 0.02 0.00 31 150 150 +150
04SEP26 145.00 P 0.00 0.00 0.00 0.03 0.00 30 0 18 0
04SEP26 146.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
04SEP26 147.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 0.07 0.00 29 0 5 0
04SEP26 149.00 P 0.13 0.13 0.13 0.09 0.00 28 14 22 +14
04SEP26 150.00 P 0.17 0.18 0.16 0.12 0.00 28 35 171 +35
04SEP26 152.50 P 0.23 0.24 0.22 0.23 +0.01 26 54 83 +54
04SEP26 155.00 P 0.40 0.50 0.34 0.46 +0.06 25 303 359 +247
04SEP26 157.50 P 0.60 0.88 0.60 0.84 +0.15 24 37 132 +27
04SEP26 160.00 P 1.16 1.67 1.12 1.57 +0.37 23 66 99 +52
04SEP26 162.50 P 0.00 0.00 0.00 2.66 +0.66 22 0 53 0
04SEP26 165.00 P 3.88 3.88 3.88 4.29 +1.01 22 1 6 +1
04SEP26 167.50 P 5.18 5.18 5.18 6.29 +1.34 23 30 90 +30
04SEP26 170.00 P 7.30 8.29 7.30 8.56 +1.55 25 35 5 -25
04SEP26 172.50 P 9.75 9.75 9.75 10.83 +1.52 22 30 0 -30
04SEP26 175.00 P 0.00 0.00 0.00 13.30 +1.49 0 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 15.80 +1.50 0 0 0 0
04SEP26 180.00 P 0.00 0.00 0.00 18.30 +1.50 0 0 0 0
04SEP26 182.50 P 0.00 0.00 0.00 20.80 +1.50 0 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 23.30 +1.50 0 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 25.80 +1.50 0 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 28.30 +1.43 0 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 30.80 +1.34 0 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 33.43 +1.54 63 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 35.92 +1.59 66 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 38.30 +1.41 0 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 40.80 +1.37 0 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 43.44 +1.64 77 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 45.80 +1.43 0 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 48.30 +1.47 0 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 50.80 +1.38 0 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 0.00 0.00 0.00 0.01 0.00 56 0 583 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 54 0 923 0
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 0.00 0.00 0.00 0.01 0.00 44 0 5,088 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 41 0 3,779 0
29SEP26 115.00 P 0.06 0.06 0.06 0.01 0.00 39 1 2,085 -1
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,890 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,497 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4,992 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4,377 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1,072 0
29SEP26 130.00 P 0.00 0.00 0.00 0.02 0.00 28 0 1,497 0
29SEP26 132.50 P 0.00 0.00 0.00 0.04 0.00 28 0 2,317 0
29SEP26 135.00 P 0.21 0.23 0.21 0.06 0.00 27 114 2,930 +114
29SEP26 137.50 P 0.27 0.28 0.27 0.09 0.00 26 2 1,955 -1
29SEP26 140.00 P 0.30 0.34 0.30 0.15 +0.01 26 11 7,964 +1
29SEP26 142.50 P 0.42 0.42 0.39 0.24 +0.02 25 18 1,147 -4
29SEP26 145.00 P 0.50 0.53 0.50 0.37 +0.04 25 100 1,486 +75
29SEP26 147.50 P 0.64 0.72 0.64 0.56 +0.06 24 173 1,256 +119
29SEP26 150.00 P 0.88 0.98 0.80 0.84 +0.10 23 178 975 +114
29SEP26 152.50 P 1.16 1.26 1.11 1.23 +0.16 23 66 1,433 +16
29SEP26 155.00 P 1.55 1.80 1.50 1.69 +0.19 22 142 1,167 -28
29SEP26 157.50 P 2.08 2.43 2.05 2.40 +0.34 22 209 1,123 -80
29SEP26 160.00 P 2.89 3.40 2.89 3.25 +0.46 21 139 1,294 +15
29SEP26 162.50 P 3.90 4.57 3.90 4.50 +0.75 21 423 1,674 +285
29SEP26 165.00 P 5.16 6.00 5.16 5.86 +0.87 21 61 435 +24
29SEP26 167.50 P 6.63 6.63 6.63 7.22 +0.69 19 34 292 +30
29SEP26 170.00 P 0.00 0.00 0.00 9.25 +1.00 20 0 286 0
29SEP26 172.50 P 0.00 0.00 0.00 11.31 +1.04 20 0 180 0
29SEP26 175.00 P 0.00 0.00 0.00 13.52 +1.15 19 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 15.86 +1.27 19 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 18.30 +1.38 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 20.80 +1.47 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 23.30 +1.50 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 25.80 +1.50 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 28.30 +1.43 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 30.80 +1.34 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 33.43 +1.54 36 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 35.92 +1.59 37 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 38.32 +1.43 35 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 43.44 +1.64 44 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 48.30 +1.47 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 53.32 +1.43 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 58.32 +1.44 48 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 63.32 +1.45 51 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 68.42 +1.46 60 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 73.30 +1.45 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 78.30 +1.46 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 83.31 +1.46 62 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 88.32 +1.47 65 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 93.31 +1.43 67 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 98.41 +1.47 76 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 103.41 +1.54 79 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 108.31 +1.47 74 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 113.30 +1.36 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 118.31 +1.44 79 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 123.30 +1.50 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 49 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 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 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 30 0 40 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 158 0
29OCT26 120.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 137 0
29OCT26 122.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 84 0
29OCT26 125.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 659 0
29OCT26 127.50 P 0.00 0.00 0.00 0.10 -0.03 27 0 274 0
29OCT26 130.00 P 0.00 0.00 0.00 0.14 -0.04 26 0 224 0
29OCT26 132.50 P 0.00 0.00 0.00 0.21 -0.05 26 0 106 0
29OCT26 135.00 P 0.64 0.64 0.64 0.31 -0.05 26 20 316 +20
29OCT26 137.50 P 0.00 0.00 0.00 0.45 -0.05 26 0 331 0
29OCT26 140.00 P 0.00 0.00 0.00 0.63 -0.04 25 0 393 0
29OCT26 142.50 P 1.10 1.10 1.10 0.86 -0.03 25 2 326 0
29OCT26 145.00 P 1.33 1.37 1.32 1.18 -0.01 25 46 560 +27
29OCT26 147.50 P 1.64 1.64 1.64 1.58 +0.02 25 1 1,231 0
29OCT26 150.00 P 1.96 2.10 1.96 2.08 +0.12 24 5 595 0
29OCT26 152.50 P 2.48 2.56 2.48 2.68 +0.25 24 5 335 +5
29OCT26 155.00 P 3.02 3.39 3.02 3.34 +0.31 24 25 1,131 +4
29OCT26 157.50 P 3.95 3.95 3.94 4.21 +0.44 23 6 431 +5
29OCT26 160.00 P 4.72 4.86 4.72 5.11 +0.49 23 8 533 0
29OCT26 162.50 P 5.80 5.80 5.80 6.35 +0.69 23 1 558 +1
29OCT26 165.00 P 0.00 0.00 0.00 7.71 +0.83 23 0 297 0
29OCT26 167.50 P 0.00 0.00 0.00 9.25 +0.98 23 0 288 0
29OCT26 170.00 P 0.00 0.00 0.00 10.61 +0.56 21 0 400 0
29OCT26 172.50 P 0.00 0.00 0.00 12.64 +0.91 22 0 465 0
29OCT26 175.00 P 0.00 0.00 0.00 14.57 +0.98 22 0 299 0
29OCT26 177.50 P 0.00 0.00 0.00 16.62 +1.05 22 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 18.79 +1.15 22 0 310 0
29OCT26 182.50 P 0.00 0.00 0.00 21.06 +1.23 21 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 23.41 +1.30 21 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 25.82 +1.38 21 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 28.30 +1.43 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 30.82 +1.36 24 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 33.43 +1.54 28 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 35.92 +1.59 30 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 38.32 +1.43 28 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 43.44 +1.64 34 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 48.31 +1.48 33 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 53.32 +1.43 36 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 58.32 +1.44 39 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 63.32 +1.45 41 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 68.42 +1.46 47 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 73.32 +1.47 45 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 78.32 +1.48 48 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 83.32 +1.47 50 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 88.32 +1.47 52 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 93.32 +1.44 54 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 98.41 +1.47 59 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 103.41 +1.54 61 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 108.32 +1.48 60 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 113.32 +1.38 61 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 118.32 +1.45 63 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 123.32 +1.52 65 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
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 29 0 40 0
27NOV26 107.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 80 0
27NOV26 110.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 50 0
27NOV26 112.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 10 0
27NOV26 117.50 P 0.00 0.00 0.00 0.08 +0.02 28 0 6 0
27NOV26 120.00 P 0.00 0.00 0.00 0.12 +0.04 28 0 143 0
27NOV26 122.50 P 0.00 0.00 0.00 0.17 +0.05 27 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.23 +0.05 27 0 11 0
27NOV26 127.50 P 0.00 0.00 0.00 0.33 +0.08 27 0 9 0
27NOV26 130.00 P 0.00 0.00 0.00 0.44 +0.09 27 0 181 0
27NOV26 132.50 P 0.00 0.00 0.00 0.59 +0.11 26 0 35 0
27NOV26 135.00 P 0.00 0.00 0.00 0.79 +0.15 26 0 212 0
27NOV26 137.50 P 0.00 0.00 0.00 1.02 +0.16 26 0 847 0
27NOV26 140.00 P 1.45 1.45 1.45 1.33 +0.20 26 1 151 0
27NOV26 142.50 P 0.00 0.00 0.00 1.69 +0.24 25 0 239 0
27NOV26 145.00 P 2.07 2.21 2.07 2.12 +0.24 25 13 224 +13
27NOV26 147.50 P 2.49 2.57 2.49 2.66 +0.30 25 31 179 +31
27NOV26 150.00 P 0.00 0.00 0.00 3.22 +0.28 24 0 562 0
27NOV26 152.50 P 3.57 3.57 3.57 3.86 +0.33 24 100 414 +98
27NOV26 155.00 P 4.46 4.73 4.46 4.66 +0.42 23 55 955 +50
27NOV26 157.50 P 0.00 0.00 0.00 5.55 +0.48 23 0 140 0
27NOV26 160.00 P 0.00 0.00 0.00 6.61 +0.58 23 0 197 0
27NOV26 162.50 P 7.99 7.99 7.99 7.84 +0.71 23 30 486 +30
27NOV26 165.00 P 0.00 0.00 0.00 9.18 +0.81 23 0 286 0
27NOV26 167.50 P 10.00 10.00 10.00 10.47 +0.77 22 30 181 +30
27NOV26 170.00 P 0.00 0.00 0.00 12.45 +0.97 23 0 111 0
27NOV26 172.50 P 0.00 0.00 0.00 14.18 +1.03 23 0 300 0
27NOV26 175.00 P 0.00 0.00 0.00 16.06 +1.16 23 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 18.00 +1.24 23 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 20.04 +1.32 23 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 22.15 +1.40 23 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 24.31 +1.43 23 0 142 0
27NOV26 187.50 P 0.00 0.00 0.00 26.55 +1.48 23 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 28.71 +1.40 22 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 31.02 +1.52 22 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 33.43 +1.23 22 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 35.92 +1.56 23 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 38.33 +1.44 23 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 43.44 +1.64 27 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 48.31 +1.48 27 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 53.32 +1.43 29 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 58.32 +1.44 32 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 63.32 +1.45 34 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 68.42 +1.46 38 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 73.32 +1.47 38 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 78.32 +1.48 40 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 83.32 +1.47 42 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 88.32 +1.47 43 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 93.32 +1.44 45 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 98.41 +1.47 50 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 103.41 +1.54 51 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 108.32 +1.48 50 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 113.32 +1.38 52 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 118.32 +1.45 54 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 123.32 +1.52 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 413 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 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 38 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 33 0 817 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 32 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,052 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 29 0 274 0
30DEC26 100.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 2,958 0
30DEC26 102.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 326 0
30DEC26 105.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 444 0
30DEC26 110.00 P 0.00 0.00 0.00 0.08 +0.03 28 0 1,031 0
30DEC26 112.50 P 0.00 0.00 0.00 0.11 +0.03 28 0 2,668 0
30DEC26 115.00 P 0.00 0.00 0.00 0.14 +0.03 27 0 1,792 0
30DEC26 117.50 P 0.00 0.00 0.00 0.20 +0.05 27 0 3,347 0
30DEC26 120.00 P 0.00 0.00 0.00 0.26 +0.05 27 0 1,898 0
30DEC26 122.50 P 0.00 0.00 0.00 0.35 +0.07 27 0 1,312 0
30DEC26 125.00 P 0.00 0.00 0.00 0.45 +0.06 26 0 3,716 0
30DEC26 127.50 P 0.00 0.00 0.00 0.60 +0.09 26 0 812 0
30DEC26 130.00 P 0.00 0.00 0.00 0.79 +0.12 26 0 2,177 0
30DEC26 132.50 P 0.00 0.00 0.00 0.98 +0.11 26 0 312 0
30DEC26 135.00 P 0.00 0.00 0.00 1.27 +0.17 26 0 1,307 0
30DEC26 137.50 P 0.00 0.00 0.00 1.58 +0.17 25 0 719 0
30DEC26 140.00 P 2.08 2.08 2.08 1.97 +0.22 25 50 1,419 0
30DEC26 142.50 P 0.00 0.00 0.00 2.39 +0.21 25 0 932 0
30DEC26 145.00 P 0.00 0.00 0.00 2.93 +0.26 25 0 1,242 0
30DEC26 147.50 P 0.00 0.00 0.00 3.48 +0.24 25 0 426 0
30DEC26 150.00 P 3.87 3.98 3.87 4.09 +0.32 24 20 2,498 0
30DEC26 152.50 P 0.00 0.00 0.00 4.81 +0.35 24 0 540 0
30DEC26 155.00 P 5.35 5.60 5.35 5.62 +0.37 23 90 500 +60
30DEC26 157.50 P 0.00 0.00 0.00 6.57 +0.48 23 0 201 0
30DEC26 160.00 P 7.80 7.80 7.80 7.65 +0.55 23 1 181 0
30DEC26 162.50 P 0.00 0.00 0.00 8.87 +0.70 23 0 432 0
30DEC26 165.00 P 0.00 0.00 0.00 10.17 +0.73 22 0 46 0
30DEC26 167.50 P 0.00 0.00 0.00 11.68 +0.89 22 0 32 0
30DEC26 170.00 P 0.00 0.00 0.00 13.40 +1.02 23 0 92 0
30DEC26 172.50 P 0.00 0.00 0.00 15.13 +0.84 23 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 16.91 +0.89 23 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 18.81 +0.97 23 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 20.76 +1.02 23 0 3 0
30DEC26 182.50 P 0.00 0.00 0.00 22.80 +1.08 23 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 24.89 +1.12 23 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 27.06 +1.19 23 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 29.13 +1.09 22 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 31.37 +1.12 22 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 33.69 +1.49 22 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 36.03 +1.54 22 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 38.41 +1.52 22 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 43.44 +1.53 24 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 48.33 +1.50 25 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 53.32 +1.43 26 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 58.32 +1.44 28 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 63.32 +1.45 30 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 68.42 +1.46 34 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 73.32 +1.47 34 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 78.32 +1.48 35 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 83.32 +1.47 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 88.32 +1.47 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 93.32 +1.44 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 98.41 +1.47 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 103.41 +1.54 46 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 108.32 +1.48 45 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 113.32 +1.38 47 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 118.32 +1.45 48 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 123.32 +1.52 49 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 33 0 152 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 226 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 49 0
30MAR27 87.50 P 0.00 0.00 0.00 0.01 -0.03 27 0 36 0
30MAR27 90.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 183 0
30MAR27 92.50 P 0.00 0.00 0.00 0.03 -0.04 27 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.04 -0.06 27 0 313 0
30MAR27 97.50 P 0.00 0.00 0.00 0.06 -0.06 27 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.09 -0.08 27 0 304 0
30MAR27 102.50 P 0.00 0.00 0.00 0.13 -0.08 27 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.17 -0.11 27 0 370 0
30MAR27 107.50 P 0.00 0.00 0.00 0.23 -0.11 27 0 505 0
30MAR27 110.00 P 0.00 0.00 0.00 0.31 -0.14 27 0 677 0
30MAR27 112.50 P 0.00 0.00 0.00 0.41 -0.14 27 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 0.52 -0.17 27 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 0.68 -0.16 27 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.84 -0.18 26 0 1,234 0
30MAR27 122.50 P 0.00 0.00 0.00 1.07 -0.18 26 0 149 0
30MAR27 125.00 P 0.00 0.00 0.00 1.30 -0.18 26 0 1,178 0
30MAR27 127.50 P 0.00 0.00 0.00 1.61 -0.18 26 0 488 0
30MAR27 130.00 P 0.00 0.00 0.00 1.88 -0.22 26 0 1,004 0
30MAR27 132.50 P 0.00 0.00 0.00 2.33 -0.15 26 0 396 0
30MAR27 135.00 P 3.39 3.46 3.39 2.79 -0.12 26 15 179 +15
30MAR27 137.50 P 0.00 0.00 0.00 3.28 -0.08 26 0 181 0
30MAR27 140.00 P 0.00 0.00 0.00 3.87 -0.05 26 0 627 0
30MAR27 142.50 P 0.00 0.00 0.00 4.48 -0.01 26 0 451 0
30MAR27 145.00 P 0.00 0.00 0.00 5.23 +0.08 26 0 876 0
30MAR27 147.50 P 0.00 0.00 0.00 5.99 +0.11 26 0 877 0
30MAR27 150.00 P 7.16 7.16 7.16 6.86 +0.23 26 2 604 +2
30MAR27 152.50 P 0.00 0.00 0.00 7.81 +0.28 25 0 306 0
30MAR27 155.00 P 0.00 0.00 0.00 8.80 +0.36 25 0 345 0
30MAR27 157.50 P 0.00 0.00 0.00 9.95 +0.48 25 0 165 0
30MAR27 160.00 P 0.00 0.00 0.00 11.11 +0.54 25 0 2,434 0
30MAR27 162.50 P 0.00 0.00 0.00 12.40 +0.70 25 0 142 0
30MAR27 165.00 P 0.00 0.00 0.00 13.76 +0.76 25 0 30 0
30MAR27 167.50 P 0.00 0.00 0.00 15.26 +0.79 25 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 16.91 +0.86 26 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 18.04 +0.84 25 0 90 0
30MAR27 175.00 P 0.00 0.00 0.00 19.76 +0.92 25 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 21.55 +0.94 25 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 23.37 +0.95 25 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 25.28 +1.03 25 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 27.25 +1.04 25 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 30.12 +1.93 27 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 32.24 +1.15 28 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 34.42 +1.17 28 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 36.61 +1.18 29 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 38.85 +1.22 29 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 41.02 +1.13 29 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 45.57 +1.47 30 0 60 0
30MAR27 210.00 P 48.92 50.70 48.92 49.95 +0.88 30 160 2,896 +30
30MAR27 215.00 P 0.00 0.00 0.00 54.94 +1.59 32 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 59.67 +1.57 32 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 64.47 +1.59 33 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 69.00 +1.31 33 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 74.14 +1.61 35 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 79.01 +1.64 36 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 83.88 +1.65 37 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 88.86 +1.77 38 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 93.64 +1.69 38 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 98.53 +1.58 38 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 103.42 +1.55 38 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 108.32 +1.48 38 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 113.32 +1.38 39 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 118.32 +1.45 40 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 123.32 +1.52 41 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 11 0
29JUN27 87.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.08 +0.03 27 0 52 0
29JUN27 92.50 P 0.95 0.95 0.95 0.10 +0.03 27 2 36 +2
29JUN27 95.00 P 0.00 0.00 0.00 0.14 +0.04 27 0 22 0
29JUN27 97.50 P 0.00 0.00 0.00 0.18 +0.06 26 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.24 +0.07 26 0 33 0
29JUN27 102.50 P 0.00 0.00 0.00 0.31 +0.10 26 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.40 +0.12 26 0 322 0
29JUN27 107.50 P 0.00 0.00 0.00 0.52 +0.18 26 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.65 +0.20 26 0 55 0
29JUN27 112.50 P 2.02 2.02 2.02 0.81 +0.26 26 1 35 +1
29JUN27 115.00 P 0.00 0.00 0.00 0.97 +0.28 26 0 76 0
29JUN27 117.50 P 0.00 0.00 0.00 1.21 +0.37 26 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 1.44 +0.42 26 0 217 0
29JUN27 122.50 P 0.00 0.00 0.00 1.73 +0.48 26 0 302 0
29JUN27 125.00 P 3.19 3.19 3.19 2.06 +0.58 25 10 124 +10
29JUN27 127.50 P 3.68 3.68 3.68 2.41 +0.62 25 1 69 +1
29JUN27 130.00 P 3.50 3.50 3.50 2.85 +0.72 25 10 704 +10
29JUN27 132.50 P 0.00 0.00 0.00 3.30 +0.71 25 0 61 0
29JUN27 135.00 P 0.00 0.00 0.00 3.83 +0.76 25 0 233 0
29JUN27 137.50 P 0.00 0.00 0.00 4.41 +0.77 25 0 69 0
29JUN27 140.00 P 6.20 6.20 6.20 5.01 +0.74 25 10 549 0
29JUN27 142.50 P 6.70 6.70 6.70 5.75 +0.82 25 9 178 +9
29JUN27 145.00 P 0.00 0.00 0.00 6.50 +0.77 25 0 80 0
29JUN27 147.50 P 0.00 0.00 0.00 7.31 +0.77 25 0 151 0
29JUN27 150.00 P 0.00 0.00 0.00 8.23 +0.76 25 0 328 0
29JUN27 152.50 P 0.00 0.00 0.00 9.17 +0.70 25 0 284 0
29JUN27 155.00 P 10.81 11.10 10.81 10.21 +0.72 24 13 577 +2
29JUN27 157.50 P 0.00 0.00 0.00 11.34 +0.67 24 0 66 0
29JUN27 160.00 P 0.00 0.00 0.00 12.48 +0.60 24 0 269 0
29JUN27 162.50 P 0.00 0.00 0.00 13.76 +0.63 24 0 205 0
29JUN27 165.00 P 0.00 0.00 0.00 15.10 +0.55 24 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 16.60 +0.62 24 0 2 0
29JUN27 170.00 P 0.00 0.00 0.00 18.23 +0.77 25 0 12 0
29JUN27 172.50 P 0.00 0.00 0.00 19.34 +0.24 24 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 21.00 +0.85 24 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 22.77 +0.99 24 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 24.59 +1.03 24 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 26.44 +1.09 24 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 28.34 +1.17 24 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 31.24 +1.28 26 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 33.31 +1.33 27 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 35.40 +1.37 27 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 37.56 +1.45 27 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 39.76 +1.48 28 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 41.99 +1.52 28 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 46.50 +1.58 29 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 50.96 +1.44 29 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 55.52 +1.47 30 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 60.15 +1.49 30 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 64.85 +1.51 31 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 69.59 +1.54 32 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 74.34 +1.53 32 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 79.17 +1.56 33 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 83.99 +1.59 33 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 88.86 +1.64 34 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 93.70 +1.60 34 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 98.57 +1.62 34 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 103.45 +1.58 35 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 108.35 +1.51 35 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 113.32 +1.38 35 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 118.32 +1.45 36 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 123.32 +1.52 37 0 0 0
TOTAL PUT 4,636 196,839 +1,476
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$ 7.355
28AUG26 4.70 C 0.00 0.00 0.00 2.66 -0.11 263 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.56 -0.11 252 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.46 -0.11 241 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.36 -0.11 230 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.11 -0.11 204 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.86 -0.11 178 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.61 -0.11 154 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.36 -0.11 130 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.11 -0.11 107 0 60 0
28AUG26 6.50 C 0.00 0.00 0.00 0.86 -0.11 84 0 229 0
28AUG26 6.75 C 0.00 0.00 0.00 0.61 -0.11 62 0 1,680 0
28AUG26 7.00 C 0.00 0.00 0.00 0.37 -0.10 53 0 1,441 0
28AUG26 7.25 C 0.22 0.22 0.22 0.11 -0.11 15 100 981 -100
28AUG26 7.50 C 0.03 0.03 0.03 0.01 -0.02 24 30 324 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 102 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 9.75 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 2.66 -0.11 93 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.56 -0.11 89 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.46 -0.11 85 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.36 -0.11 82 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.11 -0.11 73 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.86 -0.11 64 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.61 -0.11 56 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.36 -0.11 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.11 -0.11 40 0 40 0
29SEP26 6.50 C 0.00 0.00 0.00 0.86 -0.11 32 0 98 0
29SEP26 6.75 C 0.00 0.00 0.00 0.61 -0.11 24 0 270 0
29SEP26 7.00 C 0.00 0.00 0.00 0.37 -0.10 21 0 474 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 -0.08 15 0 720 0
29SEP26 7.50 C 0.06 0.06 0.05 0.05 -0.04 15 40 365 +22
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.02 17 0 318 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.66 -0.11 72 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.56 -0.11 69 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.46 -0.11 66 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.36 -0.11 64 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.11 -0.11 57 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.86 -0.11 50 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.61 -0.11 44 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.36 -0.11 37 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.11 -0.11 31 0 10 0
29OCT26 6.50 C 0.00 0.00 0.00 0.86 -0.11 25 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.61 -0.11 19 0 10 0
29OCT26 7.00 C 0.00 0.00 0.00 0.37 -0.10 15 0 27 0
29OCT26 7.25 C 0.00 0.00 0.00 0.20 -0.07 15 0 170 0
29OCT26 7.50 C 0.00 0.00 0.00 0.10 -0.04 15 0 196 0
29OCT26 7.75 C 0.00 0.00 0.00 0.05 -0.02 16 0 37 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 -0.02 16 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.56 -0.11 57 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.46 -0.11 55 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.36 -0.11 52 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.11 -0.11 46 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.86 -0.11 41 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.61 -0.11 36 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.36 -0.11 30 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.11 -0.11 25 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.86 -0.11 20 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.61 -0.11 15 0 41 0
27NOV26 7.00 C 0.00 0.00 0.00 0.39 -0.09 14 0 225 0
27NOV26 7.25 C 0.26 0.26 0.26 0.24 -0.07 15 10 43 +10
27NOV26 7.50 C 0.00 0.00 0.00 0.14 -0.05 15 0 95 0
27NOV26 7.75 C 0.00 0.00 0.00 0.08 -0.04 16 0 3 0
27NOV26 8.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
27NOV26 8.75 C 0.01 0.01 0.01 0.01 0.00 19 20 20 +20
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.66 -0.11 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.56 -0.11 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.46 -0.11 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.36 -0.11 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.11 -0.11 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.86 -0.11 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.61 -0.11 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.36 -0.11 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.11 -0.11 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.86 -0.11 18 0 101 0
30DEC26 6.75 C 0.00 0.00 0.00 0.63 -0.10 16 0 259 0
30DEC26 7.00 C 0.00 0.00 0.00 0.45 -0.06 16 0 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.30 -0.06 15 0 159 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 -0.05 15 0 702 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.03 16 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.03 16 0 216 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 40 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.66 -0.11 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.56 -0.11 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.46 -0.11 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.36 -0.11 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.11 -0.11 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.86 -0.11 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.62 -0.10 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.38 -0.09 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.13 -0.11 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.92 -0.10 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.73 -0.09 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.56 -0.08 16 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.43 -0.05 16 0 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 -0.05 16 0 319 0
30MAR27 7.75 C 0.24 0.24 0.24 0.22 -0.04 16 303 524 +303
30MAR27 8.00 C 0.00 0.00 0.00 0.15 -0.03 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 -0.03 16 0 6 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.02 17 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.69 -0.08 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.59 -0.08 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.49 -0.09 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.39 -0.09 26 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.15 -0.09 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.91 -0.08 22 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.67 -0.09 20 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.44 -0.09 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.21 -0.09 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.00 -0.13 16 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.83 -0.12 16 0 74 0
29JUN27 7.00 C 0.00 0.00 0.00 0.70 -0.08 18 0 578 0
29JUN27 7.25 C 0.00 0.00 0.00 0.55 -0.07 17 0 38 0
29JUN27 7.50 C 0.00 0.00 0.00 0.43 -0.07 17 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.34 -0.05 17 0 155 0
29JUN27 8.00 C 0.00 0.00 0.00 0.26 -0.05 18 0 239 0
29JUN27 8.25 C 0.00 0.00 0.00 0.20 -0.04 18 0 19 0
29JUN27 8.50 C 0.00 0.00 0.00 0.15 -0.03 18 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.11 -0.02 18 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
TOTAL CALL 503 14,226 +255
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 177 0 800 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 151 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 125 0 1,240 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 99 0 2,897 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 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 0.01 0.01 0.01 0.01 0.00 20 10 1,900 +10
28AUG26 7.50 P 0.00 0.00 0.00 0.15 +0.07 20 0 2,024 0
28AUG26 7.75 P 0.28 0.28 0.28 0.40 +0.11 44 5 15 -15
28AUG26 8.00 P 0.00 0.00 0.00 0.65 +0.11 64 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.90 +0.11 83 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.15 +0.11 100 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.41 +0.10 139 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.66 +0.08 157 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.91 +0.08 174 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.16 +0.10 190 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.41 +0.10 205 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 1,760 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 1,828 0
29SEP26 6.75 P 0.01 0.01 0.01 0.02 +0.01 18 1 1,200 -1
29SEP26 7.00 P 0.04 0.04 0.04 0.05 +0.01 16 45 360 +45
29SEP26 7.25 P 0.13 0.14 0.13 0.14 +0.04 15 60 1,122 +60
29SEP26 7.50 P 0.00 0.00 0.00 0.31 +0.07 17 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.52 +0.08 16 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 0.76 +0.11 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.01 +0.11 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.26 +0.11 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.50 +0.07 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.01 +0.09 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.26 +0.09 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.76 +0.09 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 647 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 0.00 15 0 156 0
29OCT26 7.00 P 0.07 0.07 0.07 0.08 +0.02 15 50 235 0
29OCT26 7.25 P 0.00 0.00 0.00 0.18 +0.04 15 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.35 +0.07 17 0 10 0
29OCT26 7.75 P 0.00 0.00 0.00 0.55 +0.09 18 0 31 0
29OCT26 8.00 P 0.00 0.00 0.00 0.77 +0.11 17 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.01 +0.11 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.26 +0.11 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.51 +0.08 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.76 +0.08 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 16 0 175 0
27NOV26 6.75 P 0.00 0.00 0.00 0.05 +0.01 15 0 434 0
27NOV26 7.00 P 0.00 0.00 0.00 0.11 +0.02 15 0 60 0
27NOV26 7.25 P 0.00 0.00 0.00 0.22 +0.04 16 0 451 0
27NOV26 7.50 P 0.35 0.35 0.35 0.37 +0.06 16 10 30 +10
27NOV26 7.75 P 0.00 0.00 0.00 0.56 +0.07 16 0 51 0
27NOV26 8.00 P 0.00 0.00 0.00 0.77 +0.09 15 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.01 +0.10 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.26 +0.11 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.51 +0.08 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.76 +0.08 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.51 +0.08 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 508 0
30DEC26 6.25 P 0.03 0.03 0.03 0.02 +0.01 17 20 145 +12
30DEC26 6.50 P 0.00 0.00 0.00 0.04 +0.01 16 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 +0.01 15 0 1,139 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 +0.02 15 0 150 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 +0.04 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.38 +0.04 15 0 105 0
30DEC26 7.75 P 0.00 0.00 0.00 0.57 +0.07 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.78 +0.07 15 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.02 +0.11 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.26 +0.11 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.51 +0.08 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.76 +0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.51 +0.08 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.76 +0.08 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 0.00 16 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.04 0.00 16 0 121 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 +0.01 16 0 401 0
30MAR27 6.75 P 0.00 0.00 0.00 0.13 +0.01 16 0 227 0
30MAR27 7.00 P 0.19 0.20 0.19 0.20 +0.02 15 15 695 +13
30MAR27 7.25 P 0.00 0.00 0.00 0.33 +0.05 16 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.45 +0.04 15 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.62 +0.06 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.81 +0.07 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.03 +0.09 16 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.26 +0.10 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.51 +0.08 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.76 +0.08 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.51 +0.08 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.76 +0.08 24 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 0.00 19 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.04 +0.01 19 0 11 0
29JUN27 6.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 26 0
29JUN27 6.25 P 0.00 0.00 0.00 0.10 +0.01 18 0 202 0
29JUN27 6.50 P 0.15 0.15 0.15 0.15 +0.02 18 6 73 +6
29JUN27 6.75 P 0.23 0.23 0.23 0.22 +0.02 18 5 269 +5
29JUN27 7.00 P 0.00 0.00 0.00 0.32 +0.04 18 0 18 0
29JUN27 7.25 P 0.42 0.42 0.42 0.43 +0.04 18 6 36 +6
29JUN27 7.50 P 0.00 0.00 0.00 0.57 +0.05 18 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.71 +0.04 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.89 +0.05 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.08 +0.05 18 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.33 +0.09 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.57 +0.10 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.81 +0.10 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.03 +0.07 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.28 +0.08 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.51 +0.08 0 0 0 0
TOTAL PUT 233 33,899 +151
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$ 29.620
28AUG26 18.00 C 0.00 0.00 0.00 11.69 0.00 354 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 11.19 +0.01 337 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 10.62 -0.06 0 0 10 0
28AUG26 19.50 C 0.00 0.00 0.00 10.24 +0.05 337 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.62 -0.07 0 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 8.65 -0.03 221 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.74 +0.05 254 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.65 -0.04 169 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 5.62 -0.07 0 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 4.62 -0.08 0 0 90 0
28AUG26 26.00 C 0.00 0.00 0.00 3.62 +0.01 0 0 56 0
28AUG26 27.00 C 0.00 0.00 0.00 2.62 +0.01 0 0 354 0
28AUG26 28.00 C 0.00 0.00 0.00 1.63 +0.02 36 0 476 0
28AUG26 29.00 C 0.60 0.72 0.60 0.69 -0.03 31 7 71 +7
28AUG26 30.00 C 0.00 0.00 0.00 0.13 -0.04 31 0 89 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 232 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 119 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 154 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 99 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 114 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 127 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 141 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 165 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 210 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 11.69 -0.02 111 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.19 +0.01 106 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.64 -0.06 83 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.24 +0.03 104 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.64 -0.07 75 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.65 -0.06 71 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.74 +0.03 79 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.65 -0.06 55 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 5.64 -0.07 43 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 4.62 -0.08 0 0 96 0
29SEP26 26.00 C 0.00 0.00 0.00 3.64 +0.02 28 0 302 0
29SEP26 27.00 C 0.00 0.00 0.00 2.65 +0.01 25 0 194 0
29SEP26 28.00 C 0.00 0.00 0.00 1.73 -0.02 24 0 254 0
29SEP26 29.00 C 0.00 0.00 0.00 1.00 -0.02 23 0 60 0
29SEP26 30.00 C 0.00 0.00 0.00 0.53 -0.05 24 0 754 0
29SEP26 31.00 C 0.00 0.00 0.00 0.27 -0.04 24 0 691 0
29SEP26 32.00 C 0.00 0.00 0.00 0.12 -0.03 24 0 234 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 320 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 89 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 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 50 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 11.69 -0.02 85 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.24 +0.06 86 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.74 +0.04 82 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.24 +0.03 78 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.75 +0.04 75 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.65 -0.06 56 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.74 +0.03 59 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.65 -0.06 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.64 -0.07 34 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 4.64 -0.07 29 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 3.64 +0.01 23 0 38 0
29OCT26 27.00 C 0.00 0.00 0.00 2.71 0.00 24 0 49 0
29OCT26 28.00 C 0.00 0.00 0.00 1.88 -0.04 23 0 94 0
29OCT26 29.00 C 0.00 0.00 0.00 1.29 -0.03 23 0 23 0
29OCT26 30.00 C 0.86 0.86 0.86 0.84 -0.04 23 15 36 +15
29OCT26 31.00 C 0.00 0.00 0.00 0.53 -0.05 23 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.33 -0.03 24 0 56 0
29OCT26 33.00 C 0.00 0.00 0.00 0.19 -0.01 24 0 24 0
29OCT26 34.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 32 0
29OCT26 35.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29OCT26 38.00 C 0.01 0.01 0.01 0.01 0.00 26 65 65 +65
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 10.74 +0.04 69 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.24 +0.03 65 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.75 +0.04 63 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.65 -0.06 47 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.74 +0.03 49 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.66 -0.05 38 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.65 -0.06 31 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.68 -0.03 29 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.69 0.00 24 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 2.86 -0.01 24 0 30 0
27NOV26 28.00 C 0.00 0.00 0.00 2.14 -0.04 23 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 1.58 -0.04 24 0 45 0
27NOV26 30.00 C 0.00 0.00 0.00 1.13 -0.04 24 0 70 0
27NOV26 31.00 C 0.00 0.00 0.00 0.79 -0.03 24 0 1 0
27NOV26 32.00 C 0.00 0.00 0.00 0.56 -0.02 24 0 33 0
27NOV26 33.00 C 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.23 -0.02 24 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 10 0
27NOV26 38.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.02 0.00 25 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 11.69 -0.02 60 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.24 +0.06 61 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.74 +0.04 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.24 +0.03 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.75 +0.04 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.65 -0.06 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.74 +0.03 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.66 -0.05 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.67 -0.04 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.69 -0.06 25 0 60 0
30DEC26 26.00 C 0.00 0.00 0.00 3.79 -0.01 23 0 59 0
30DEC26 27.00 C 0.00 0.00 0.00 3.10 -0.01 24 0 28 0
30DEC26 28.00 C 0.00 0.00 0.00 2.43 -0.04 24 0 171 0
30DEC26 29.00 C 0.00 0.00 0.00 1.90 -0.02 24 0 244 0
30DEC26 30.00 C 0.00 0.00 0.00 1.43 -0.04 24 0 247 0
30DEC26 31.00 C 0.00 0.00 0.00 1.04 -0.03 24 0 89 0
30DEC26 32.00 C 0.00 0.00 0.00 0.77 -0.01 24 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.55 -0.01 24 0 65 0
30DEC26 34.00 C 0.00 0.00 0.00 0.40 -0.02 25 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.28 -0.01 25 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 19 0
30DEC26 38.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.04 0.00 25 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 0.00 24 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 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 11.69 -0.02 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 11.24 +0.06 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.74 +0.04 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.24 +0.03 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.75 +0.04 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.66 -0.05 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.74 0.00 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.75 -0.08 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.89 -0.14 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.07 0.00 24 0 5 0
30MAR27 26.00 C 4.28 4.28 4.28 4.33 +0.03 24 15 15 +15
30MAR27 27.00 C 0.00 0.00 0.00 3.61 -0.01 24 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 3.00 -0.02 24 0 49 0
30MAR27 29.00 C 0.00 0.00 0.00 2.53 -0.04 25 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 2.07 -0.03 25 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 1.67 -0.04 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 1.35 -0.03 25 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 1.08 -0.02 25 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.85 -0.01 25 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.66 -0.02 25 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.51 -0.02 25 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.39 -0.01 25 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.29 -0.01 25 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.22 -0.01 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.17 0.00 25 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.07 0.00 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.69 -0.02 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.24 +0.02 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.74 -0.01 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.25 -0.02 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.78 -0.02 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.85 -0.02 27 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.94 -0.03 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.08 -0.07 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.19 -0.13 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.38 -0.17 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.72 0.00 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.10 -0.01 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.54 0.00 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.03 -0.01 24 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 2.59 -0.01 24 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 2.20 -0.01 25 0 1 0
29JUN27 32.00 C 1.70 1.70 1.70 1.84 -0.01 25 5 103 0
29JUN27 33.00 C 0.00 0.00 0.00 1.55 -0.01 25 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.29 -0.01 25 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.07 -0.01 25 0 14 0
29JUN27 36.00 C 0.00 0.00 0.00 0.89 -0.01 25 0 14 0
29JUN27 37.00 C 0.00 0.00 0.00 0.72 -0.01 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.61 -0.02 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.51 -0.01 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.42 -0.01 25 0 21 0
TOTAL CALL 107 11,420 +102
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 220 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 171 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 148 0 141 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 125 0 182 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 104 0 114 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 315 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 815 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 315 0
28AUG26 29.00 P 0.20 0.20 0.20 0.08 -0.02 33 1 155 0
28AUG26 30.00 P 0.00 0.00 0.00 0.52 -0.03 33 0 86 0
28AUG26 31.00 P 0.00 0.00 0.00 1.38 -0.03 0 0 56 0
28AUG26 32.00 P 0.00 0.00 0.00 2.38 -0.02 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 3.38 -0.02 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 4.38 -0.02 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 5.41 +0.01 120 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 6.41 +0.01 136 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.41 +0.01 152 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 8.41 +0.01 167 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.38 -0.02 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.38 -0.02 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.38 -0.02 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.38 -0.02 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.38 -0.02 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.38 -0.02 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 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 34 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 0.05 -0.02 24 0 352 0
29SEP26 27.00 P 0.00 0.00 0.00 0.16 -0.03 24 0 586 0
29SEP26 28.00 P 0.43 0.45 0.43 0.39 -0.05 24 17 145 -13
29SEP26 29.00 P 0.84 0.85 0.83 0.78 -0.06 24 34 218 +30
29SEP26 30.00 P 0.00 0.00 0.00 1.33 -0.07 24 0 501 0
29SEP26 31.00 P 0.00 0.00 0.00 2.07 -0.06 23 0 526 0
29SEP26 32.00 P 0.00 0.00 0.00 2.94 -0.04 24 0 88 0
29SEP26 33.00 P 3.79 3.79 3.79 3.88 -0.07 23 15 151 -15
29SEP26 34.00 P 0.00 0.00 0.00 4.97 +0.19 37 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 6.00 +0.09 44 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.97 +0.18 47 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.99 +0.06 53 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.95 +0.03 54 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.85 +0.07 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.96 +0.18 63 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.01 +0.10 71 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.97 +0.19 71 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.95 +0.17 73 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.92 +0.14 72 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29OCT26 24.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 48 0
29OCT26 25.00 P 0.12 0.12 0.12 0.08 -0.01 24 10 42 +10
29OCT26 26.00 P 0.00 0.00 0.00 0.17 -0.03 24 0 128 0
29OCT26 27.00 P 0.00 0.00 0.00 0.36 -0.03 24 0 116 0
29OCT26 28.00 P 0.00 0.00 0.00 0.65 -0.04 24 0 59 0
29OCT26 29.00 P 0.00 0.00 0.00 1.09 -0.02 24 0 63 0
29OCT26 30.00 P 0.00 0.00 0.00 1.66 -0.02 25 0 51 0
29OCT26 31.00 P 0.00 0.00 0.00 2.35 -0.02 25 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 3.08 -0.04 24 0 15 0
29OCT26 33.00 P 3.88 3.88 3.88 3.96 -0.08 24 15 15 +15
29OCT26 34.00 P 0.00 0.00 0.00 5.00 +0.08 30 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.00 +0.09 34 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.97 +0.17 36 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.99 +0.06 41 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.95 +0.03 41 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.86 +0.07 33 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 0.00 26 0 3 0
27NOV26 23.00 P 0.00 0.00 0.00 0.04 0.00 25 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 30 0
27NOV26 25.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 32 0
27NOV26 26.00 P 0.00 0.00 0.00 0.32 -0.02 25 0 30 0
27NOV26 27.00 P 0.00 0.00 0.00 0.54 -0.04 24 0 6 0
27NOV26 28.00 P 0.91 0.91 0.91 0.89 -0.02 25 15 28 +15
27NOV26 29.00 P 0.00 0.00 0.00 1.32 -0.03 25 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 1.88 -0.02 25 0 75 0
27NOV26 31.00 P 0.00 0.00 0.00 2.54 0.00 25 0 30 0
27NOV26 32.00 P 0.00 0.00 0.00 3.24 -0.04 24 0 15 0
27NOV26 33.00 P 4.13 4.13 4.13 4.07 -0.07 24 15 15 +15
27NOV26 34.00 P 0.00 0.00 0.00 5.00 +0.01 26 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.00 +0.09 29 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.97 +0.16 31 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.99 +0.06 35 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.95 +0.03 36 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.86 +0.07 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 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 24 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 0.00 25 0 52 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 0.00 25 0 87 0
30DEC26 24.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 146 0
30DEC26 25.00 P 0.00 0.00 0.00 0.27 -0.02 25 0 156 0
30DEC26 26.00 P 0.00 0.00 0.00 0.46 -0.03 25 0 60 0
30DEC26 27.00 P 0.00 0.00 0.00 0.73 -0.02 25 0 72 0
30DEC26 28.00 P 0.00 0.00 0.00 1.07 -0.03 24 0 58 0
30DEC26 29.00 P 0.00 0.00 0.00 1.52 -0.02 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 2.07 -0.02 25 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 2.71 -0.02 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 3.45 -0.04 25 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 4.25 -0.04 26 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 5.05 -0.03 24 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 6.00 +0.09 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.97 +0.10 28 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.99 +0.06 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.95 +0.03 32 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.86 +0.06 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.96 +0.16 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.01 +0.10 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.97 +0.16 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.95 +0.14 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.92 +0.11 43 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 0.00 25 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.22 -0.01 25 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.36 -0.01 25 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.55 -0.02 25 0 32 0
30MAR27 26.00 P 0.00 0.00 0.00 0.80 -0.02 25 0 77 0
30MAR27 27.00 P 0.00 0.00 0.00 1.10 -0.02 24 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 1.48 -0.02 24 0 130 0
30MAR27 29.00 P 1.97 1.97 1.94 1.95 -0.01 24 30 118 +30
30MAR27 30.00 P 2.46 2.46 2.46 2.47 -0.02 24 15 63 +15
30MAR27 31.00 P 0.00 0.00 0.00 3.08 -0.02 24 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 3.77 -0.03 24 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 4.52 -0.03 25 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 5.29 +0.07 24 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 6.15 +0.10 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.04 +0.11 25 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 7.99 +0.06 26 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.95 +0.03 27 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.91 +0.08 27 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.96 +0.14 31 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.01 +0.10 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.97 +0.16 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.95 +0.14 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.92 +0.11 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.04 0.00 26 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.18 -0.01 25 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.28 -0.01 25 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.42 -0.02 25 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.62 -0.01 26 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 0.86 -0.02 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.17 -0.02 26 0 37 0
29JUN27 27.00 P 1.63 1.63 1.63 1.53 -0.02 26 1 21 +1
29JUN27 28.00 P 0.00 0.00 0.00 1.95 -0.03 26 0 23 0
29JUN27 29.00 P 2.60 2.60 2.60 2.43 -0.03 26 1 34 +1
29JUN27 30.00 P 0.00 0.00 0.00 2.99 -0.03 26 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 3.60 -0.03 26 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 4.26 -0.03 26 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 4.99 -0.03 27 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 5.76 -0.03 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.58 0.00 28 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.44 +0.05 28 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.33 +0.09 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.22 +0.11 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.11 +0.13 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.02 +0.10 29 0 0 0
TOTAL PUT 169 9,321 +104
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$ 5.480
28AUG26 4.20 C 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.20 +0.05 210 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.10 +0.05 194 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.00 +0.05 177 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.90 +0.05 162 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.80 +0.05 146 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.70 +0.05 130 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.60 +0.04 114 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.50 +0.04 98 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.24 +0.02 46 0 50 0
28AUG26 5.50 C 0.05 0.05 0.05 0.05 0.00 36 15 347 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 2,089 0
28AUG26 6.00 C 0.01 0.01 0.01 0.01 0.00 81 1 1,509 -1
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 108 0 530 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 133 0 322 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 156 0 556 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 177 0 1,187 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 198 0 139 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 217 0 149 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 235 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 253 0 261 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 269 0 176 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 285 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 301 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 316 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 330 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 344 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 357 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.21 +0.04 50 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.11 +0.03 46 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.00 +0.04 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.91 +0.03 38 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.82 +0.05 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.72 +0.05 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.63 +0.05 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.53 +0.02 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.33 +0.01 27 0 10 0
29SEP26 5.50 C 0.17 0.17 0.17 0.19 +0.02 28 10 439 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 +0.01 27 0 1,219 0
29SEP26 6.00 C 0.06 0.06 0.05 0.04 0.00 28 22 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 0.02 0.02 0.02 0.01 0.00 31 15 497 -15
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 61 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 83 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 86 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.21 +0.02 31 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.13 +0.05 37 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.03 +0.03 34 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.94 +0.04 34 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.85 +0.04 33 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.76 +0.04 32 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.67 +0.03 30 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.59 +0.02 30 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.41 +0.02 29 0 10 0
29OCT26 5.50 C 0.00 0.00 0.00 0.28 +0.01 30 0 30 0
29OCT26 5.75 C 0.00 0.00 0.00 0.18 +0.01 30 0 3 0
29OCT26 6.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.06 0.00 29 0 500 0
29OCT26 6.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 55 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 1.25 +0.04 37 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.14 +0.03 31 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.06 +0.06 33 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.97 +0.07 32 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.89 +0.07 33 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.80 +0.06 31 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.72 +0.05 31 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.64 +0.03 30 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.48 +0.02 30 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.35 +0.02 30 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.25 +0.02 31 0 3 0
27NOV26 6.00 C 0.00 0.00 0.00 0.17 +0.01 31 0 13 0
27NOV26 6.25 C 0.00 0.00 0.00 0.11 +0.01 30 0 3 0
27NOV26 6.50 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.36 +0.06 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.27 +0.06 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.18 +0.06 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.09 +0.03 32 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.01 +0.07 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.92 +0.06 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.84 +0.03 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.77 +0.03 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.69 +0.01 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.55 +0.06 31 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.41 +0.04 30 0 80 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 +0.02 30 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.22 +0.02 30 0 167 0
30DEC26 6.25 C 0.00 0.00 0.00 0.15 +0.01 30 0 788 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 +0.02 30 0 211 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 +0.01 30 0 151 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 29 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 28 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.44 +0.07 34 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.35 +0.06 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.27 +0.07 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.19 +0.07 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.11 +0.06 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.04 +0.06 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.96 +0.06 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.90 +0.03 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.82 +0.01 30 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 0.68 +0.02 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.56 +0.02 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.45 +0.01 31 0 523 0
30MAR27 6.00 C 0.38 0.38 0.38 0.36 +0.01 31 126 1,810 +100
30MAR27 6.25 C 0.00 0.00 0.00 0.28 +0.01 30 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.22 +0.01 30 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.17 0.00 30 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 0.00 30 0 944 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 0.00 30 0 357 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 0.00 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 0.00 31 0 38 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 +0.01 32 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 +0.01 31 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 30 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 1.50 +0.03 35 0 1 0
29JUN27 4.30 C 0.00 0.00 0.00 1.38 +0.03 30 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.30 +0.03 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.22 +0.02 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.15 +0.03 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.11 +0.03 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.04 +0.02 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.98 +0.03 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.91 +0.02 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.77 +0.03 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.64 +0.03 31 0 14 0
29JUN27 5.75 C 0.00 0.00 0.00 0.53 +0.03 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.43 +0.02 31 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.35 +0.02 31 0 45 0
29JUN27 6.50 C 0.00 0.00 0.00 0.28 +0.01 30 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.23 +0.02 31 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 80 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 +0.01 31 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 +0.01 31 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 0.00 30 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.06 +0.01 31 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 42 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 +0.01 30 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 189 31,376 +84
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 140 0 110 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 126 0 150 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 112 0 43 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 524 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 541 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 599 0
28AUG26 5.50 P 0.05 0.06 0.05 0.06 -0.03 30 48 691 -44
28AUG26 5.75 P 0.25 0.25 0.25 0.27 -0.03 0 100 628 -100
28AUG26 6.00 P 0.00 0.00 0.00 0.52 -0.04 0 0 308 -74
28AUG26 6.25 P 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.52 -0.04 0 0 16 0
28AUG26 7.25 P 0.00 0.00 0.00 1.77 -0.03 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.02 -0.04 0 0 35 0
28AUG26 7.75 P 0.00 0.00 0.00 2.27 -0.03 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.52 -0.03 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.77 -0.03 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.02 -0.04 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.27 -0.04 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.52 -0.03 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.77 -0.03 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.02 -0.03 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.27 -0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 130 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 300 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 210 0
29SEP26 5.25 P 0.07 0.07 0.07 0.08 -0.01 26 50 1,011 +50
29SEP26 5.50 P 0.00 0.00 0.00 0.18 -0.02 26 0 513 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 -0.03 28 0 2,148 0
29SEP26 6.00 P 0.00 0.00 0.00 0.55 -0.04 28 0 1,676 0
29SEP26 6.25 P 0.00 0.00 0.00 0.79 -0.03 33 0 2,018 0
29SEP26 6.50 P 0.00 0.00 0.00 1.02 -0.04 0 0 465 0
29SEP26 6.75 P 0.00 0.00 0.00 1.27 -0.03 0 0 267 0
29SEP26 7.00 P 0.00 0.00 0.00 1.52 -0.04 0 0 116 0
29SEP26 7.25 P 0.00 0.00 0.00 1.77 -0.03 0 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.27 -0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.52 -0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.77 -0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.02 -0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.27 -0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.52 -0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.77 -0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.02 -0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.27 -0.03 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 37 0
29OCT26 4.60 P 0.02 0.02 0.02 0.02 0.00 29 100 110 +100
29OCT26 4.70 P 0.00 0.00 0.00 0.03 0.00 29 0 160 0
29OCT26 4.80 P 0.00 0.00 0.00 0.04 0.00 28 0 121 0
29OCT26 4.90 P 0.00 0.00 0.00 0.05 -0.01 27 0 16 0
29OCT26 5.00 P 0.07 0.07 0.07 0.07 -0.01 27 12 59 +6
29OCT26 5.25 P 0.00 0.00 0.00 0.15 -0.02 28 0 134 0
29OCT26 5.50 P 0.00 0.00 0.00 0.26 -0.02 28 0 73 0
29OCT26 5.75 P 0.00 0.00 0.00 0.41 -0.02 28 0 663 0
29OCT26 6.00 P 0.00 0.00 0.00 0.61 -0.03 31 0 51 0
29OCT26 6.25 P 0.00 0.00 0.00 0.82 -0.02 32 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 1.04 -0.03 31 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.77 -0.03 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.27 -0.03 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.52 -0.04 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.77 -0.03 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.02 -0.04 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.07 -0.01 29 0 13 0
27NOV26 4.90 P 0.00 0.00 0.00 0.09 -0.01 29 0 18 0
27NOV26 5.00 P 0.11 0.11 0.11 0.13 0.00 30 3 65 +3
27NOV26 5.25 P 0.00 0.00 0.00 0.20 -0.02 29 0 65 0
27NOV26 5.50 P 0.30 0.31 0.30 0.32 -0.02 29 60 63 +56
27NOV26 5.75 P 0.00 0.00 0.00 0.47 -0.03 30 0 17 0
27NOV26 6.00 P 0.00 0.00 0.00 0.66 -0.03 31 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.85 -0.04 31 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.06 -0.05 31 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.29 -0.06 31 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.52 -0.07 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.27 -0.03 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.52 -0.04 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.77 -0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.02 0.00 29 0 14 0
30DEC26 4.30 P 0.00 0.00 0.00 0.03 0.00 30 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 0.00 30 0 18 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 0.00 29 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 -0.01 28 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 0.00 29 0 38 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 0.00 29 0 124 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 0.00 29 0 33 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 0.00 29 0 698 0
30DEC26 5.25 P 0.00 0.00 0.00 0.24 -0.02 28 0 107 0
30DEC26 5.50 P 0.00 0.00 0.00 0.38 0.00 30 0 164 0
30DEC26 5.75 P 0.50 0.50 0.50 0.51 0.00 29 1 156 0
30DEC26 6.00 P 0.00 0.00 0.00 0.69 -0.02 30 0 231 0
30DEC26 6.25 P 0.00 0.00 0.00 0.88 -0.03 30 0 152 0
30DEC26 6.50 P 0.00 0.00 0.00 1.09 -0.04 31 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.32 -0.04 33 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.54 -0.06 31 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.77 -0.07 0 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 2.02 -0.05 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.27 -0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.52 -0.04 0 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.77 -0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.02 -0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.27 -0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.52 -0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.77 -0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.02 -0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.27 -0.03 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.06 0.00 30 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 -0.01 30 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 0.00 30 0 20 0
30MAR27 4.60 P 0.11 0.11 0.11 0.13 -0.01 29 3 68 +3
30MAR27 4.70 P 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.18 -0.01 29 0 56 0
30MAR27 4.90 P 0.00 0.00 0.00 0.22 -0.01 30 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.25 -0.01 30 0 117 0
30MAR27 5.25 P 0.00 0.00 0.00 0.35 -0.01 29 0 51 0
30MAR27 5.50 P 0.00 0.00 0.00 0.47 -0.02 29 0 132 0
30MAR27 5.75 P 0.00 0.00 0.00 0.62 -0.02 30 0 83 0
30MAR27 6.00 P 0.00 0.00 0.00 0.79 -0.04 31 0 95 0
30MAR27 6.25 P 0.00 0.00 0.00 0.97 -0.04 31 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 1.17 -0.04 31 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.38 -0.03 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.60 -0.02 33 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.81 -0.07 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.04 -0.06 31 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.27 -0.07 0 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.52 -0.09 0 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.77 -0.06 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.02 -0.06 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.27 -0.04 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.52 -0.03 0 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.77 -0.03 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.02 -0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.27 -0.03 0 0 0 0
29JUN27 4.20 P 0.11 0.11 0.11 0.15 0.00 30 3 33 +3
29JUN27 4.30 P 0.00 0.00 0.00 0.17 0.00 29 0 168 0
29JUN27 4.40 P 0.00 0.00 0.00 0.20 0.00 30 0 24 0
29JUN27 4.50 P 0.00 0.00 0.00 0.23 0.00 29 0 11 0
29JUN27 4.60 P 0.00 0.00 0.00 0.26 -0.01 29 0 59 0
29JUN27 4.70 P 0.00 0.00 0.00 0.30 -0.01 29 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.34 0.00 29 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.38 -0.01 29 0 28 0
29JUN27 5.00 P 0.35 0.35 0.35 0.43 0.00 30 15 99 +15
29JUN27 5.25 P 0.48 0.48 0.48 0.55 -0.01 29 5 36 0
29JUN27 5.50 P 0.00 0.00 0.00 0.69 -0.01 29 0 228 0
29JUN27 5.75 P 0.00 0.00 0.00 0.84 -0.01 29 0 16 0
29JUN27 6.00 P 0.00 0.00 0.00 1.01 -0.01 29 0 13 0
29JUN27 6.25 P 0.00 0.00 0.00 1.18 -0.02 28 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.37 -0.02 27 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.57 -0.01 27 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.77 -0.02 25 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.98 -0.02 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.20 -0.02 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.64 -0.02 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.95 -0.03 29 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.19 -0.02 30 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.43 -0.02 31 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.66 -0.03 29 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.90 -0.03 29 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.14 -0.03 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.39 -0.02 32 0 0 0
TOTAL PUT 400 19,316 +18
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$ 117.500
28AUG26 85.00 C 0.00 0.00 0.00 32.93 +7.41 266 0 13 0
28AUG26 87.50 C 0.00 0.00 0.00 30.59 +7.37 264 0 6 0
28AUG26 90.00 C 0.00 0.00 0.00 28.34 +7.80 266 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 25.77 +7.83 239 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 23.20 +7.63 213 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 20.63 +7.40 187 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 17.56 +6.56 100 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 15.12 +6.38 100 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 13.12 +6.28 127 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 10.47 +5.22 99 0 1 0
28AUG26 110.00 C 3.73 8.50 3.73 8.36 +4.45 99 36 15 -4
28AUG26 112.50 C 3.70 6.90 3.70 6.49 +3.67 100 12 19 -4
28AUG26 115.00 C 2.50 6.10 2.50 4.85 +2.85 100 25 46 -5
28AUG26 117.50 C 1.89 4.64 1.89 3.55 +2.14 102 41 38 -24
28AUG26 120.00 C 2.00 3.43 1.55 2.46 +1.54 101 142 96 +37
28AUG26 122.50 C 2.28 2.28 2.28 1.63 +1.04 101 12 43 -11
28AUG26 125.00 C 0.91 2.05 0.91 1.03 +0.67 100 29 61 -8
28AUG26 127.50 C 0.65 1.52 0.65 0.63 +0.42 100 69 163 -51
28AUG26 130.00 C 0.47 1.10 0.47 0.37 +0.24 100 32 124 +3
28AUG26 132.50 C 0.31 0.67 0.31 0.21 +0.14 100 4 51 0
28AUG26 135.00 C 0.35 0.64 0.35 0.11 +0.07 99 20 106 +2
28AUG26 137.50 C 0.45 0.45 0.45 0.06 +0.04 100 2 166 -2
28AUG26 140.00 C 0.19 0.35 0.19 0.03 +0.02 100 8 413 +2
28AUG26 142.50 C 0.17 0.25 0.17 0.02 +0.01 104 7 212 -2
28AUG26 145.00 C 0.20 0.20 0.20 0.01 0.00 104 1 276 -1
28AUG26 147.50 C 0.13 0.13 0.13 0.01 0.00 111 1 125 0
28AUG26 150.00 C 0.04 0.10 0.04 0.01 0.00 119 7 197 -1
28AUG26 152.50 C 0.10 0.10 0.10 0.01 0.00 126 45 240 +40
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 133 0 63 0
28AUG26 157.50 C 0.03 0.03 0.03 0.01 0.00 140 10 69 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 146 0 249 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 153 0 87 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 159 0 47 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 166 0 32 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 172 0 106 0
28AUG26 172.50 C 0.01 0.01 0.01 0.01 0.00 178 2 539 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 184 0 77 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 190 0 39 0
28AUG26 180.00 C 0.01 0.01 0.01 0.01 0.00 196 1 62 -1
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 201 0 16 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 207 0 54 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 212 0 29 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 218 0 211 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 223 0 31 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 228 0 52 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 233 0 46 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 238 0 64 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 248 0 54 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 258 0 54 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 267 0 26 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 276 0 44 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 285 0 49 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 293 0 60 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 302 0 29 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 310 0 31 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 318 0 3 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 326 0 27 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 333 0 22 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 341 0 142 0
29SEP26 37.00 C 0.00 0.00 0.00 81.31 +7.62 218 0 22 0
29SEP26 38.00 C 0.00 0.00 0.00 80.09 +7.58 199 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 78.60 +7.09 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 78.07 +7.56 189 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 77.03 +7.37 182 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 75.74 +7.22 149 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 74.70 +7.00 138 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 74.55 +8.03 198 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 72.86 +7.33 152 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 72.57 +7.89 191 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 71.10 +7.57 163 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 69.64 +7.10 98 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 68.77 +7.23 129 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 68.11 +7.57 154 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 65.23 +7.20 113 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 62.97 +7.39 129 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 61.10 +8.01 150 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 57.72 +7.11 90 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 55.55 +7.40 113 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 52.77 +7.06 86 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 51.24 +8.05 124 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 48.66 +8.21 115 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.63 +7.23 91 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 43.84 +7.89 106 0 6 0
29SEP26 77.50 C 0.00 0.00 0.00 41.20 +7.91 96 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 38.59 +7.46 88 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 36.37 +6.92 88 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 34.18 +6.82 88 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 31.39 +6.04 76 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 29.33 +5.98 78 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 27.85 +6.24 85 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 25.87 +6.43 85 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 23.57 +5.36 80 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 22.61 +6.00 88 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 20.36 +5.36 83 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 18.63 +5.29 82 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 17.11 +5.01 82 0 35 0
29SEP26 110.00 C 15.90 16.00 15.90 15.27 +4.26 79 3 34 -1
29SEP26 112.50 C 14.20 14.60 14.20 14.08 +4.05 80 2 52 -2
29SEP26 115.00 C 11.49 13.84 11.49 13.10 +3.97 82 4 26 0
29SEP26 117.50 C 0.00 0.00 0.00 11.99 +3.69 83 0 49 0
29SEP26 120.00 C 10.14 11.21 10.14 11.01 +3.42 83 56 70 +40
29SEP26 122.50 C 9.90 10.80 9.78 10.07 +3.28 84 8 32 +2
29SEP26 125.00 C 8.00 9.21 8.00 9.11 +3.05 84 13 98 -9
29SEP26 127.50 C 6.45 6.45 6.45 8.23 +2.83 83 3 152 0
29SEP26 130.00 C 5.27 8.25 5.27 7.42 +2.62 83 22 160 -2
29SEP26 132.50 C 0.00 0.00 0.00 6.67 +2.41 83 0 84 0
29SEP26 135.00 C 5.00 6.80 5.00 6.00 +2.22 83 21 156 +4
29SEP26 137.50 C 5.40 6.30 5.40 5.38 +2.04 83 3 74 -2
29SEP26 140.00 C 4.10 6.00 4.05 4.82 +1.87 83 11 26 +4
29SEP26 142.50 C 5.00 5.10 5.00 4.31 +1.71 83 9 17 +1
29SEP26 145.00 C 3.95 4.48 3.75 3.85 +1.56 83 7 82 -3
29SEP26 147.50 C 3.27 3.27 3.27 3.43 +1.41 83 16 46 +15
29SEP26 150.00 C 3.25 4.05 3.25 3.06 +1.29 83 19 749 -2
29SEP26 152.50 C 0.00 0.00 0.00 2.72 +1.16 83 0 40 0
29SEP26 155.00 C 0.00 0.00 0.00 2.42 +1.05 83 0 62 0
29SEP26 157.50 C 2.67 2.67 2.67 2.14 +0.94 82 15 62 -15
29SEP26 160.00 C 2.80 2.80 2.80 1.90 +0.85 82 1 63 +1
29SEP26 162.50 C 1.86 2.25 1.86 1.68 +0.76 82 10 126 +1
29SEP26 165.00 C 2.25 2.50 2.25 1.49 +0.69 82 3 161 +2
29SEP26 167.50 C 0.00 0.00 0.00 1.32 +0.62 82 0 67 0
29SEP26 170.00 C 1.93 1.93 1.93 1.16 +0.55 82 10 51 +10
29SEP26 172.50 C 0.00 0.00 0.00 1.03 +0.50 82 0 11 0
29SEP26 175.00 C 0.00 0.00 0.00 0.91 +0.45 82 0 67 0
29SEP26 177.50 C 0.00 0.00 0.00 0.80 +0.40 82 0 9 0
29SEP26 180.00 C 1.16 1.56 1.16 0.70 +0.35 82 3 32 0
29SEP26 182.50 C 0.00 0.00 0.00 0.62 +0.32 82 0 72 0
29SEP26 185.00 C 1.07 1.07 1.07 0.54 +0.28 82 1 58 +1
29SEP26 187.50 C 0.00 0.00 0.00 0.48 +0.25 82 0 411 0
29SEP26 190.00 C 1.15 1.15 1.15 0.42 +0.22 82 30 142 +14
29SEP26 192.50 C 0.91 0.91 0.91 0.37 +0.20 82 1 47 0
29SEP26 195.00 C 0.00 0.00 0.00 0.32 +0.17 82 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 0.28 +0.15 82 0 1 0
29SEP26 200.00 C 0.73 0.88 0.73 0.25 +0.14 82 4 131 +1
29SEP26 205.00 C 0.00 0.00 0.00 0.19 +0.10 82 0 44 0
29SEP26 210.00 C 0.00 0.00 0.00 0.15 +0.08 82 0 26 0
29SEP26 215.00 C 0.00 0.00 0.00 0.11 +0.06 82 0 51 0
29SEP26 220.00 C 0.52 0.52 0.52 0.09 +0.05 82 5 56 0
29SEP26 225.00 C 0.00 0.00 0.00 0.07 +0.04 83 0 25 0
29SEP26 230.00 C 0.00 0.00 0.00 0.05 +0.03 82 0 84 0
29SEP26 235.00 C 0.00 0.00 0.00 0.04 +0.03 82 0 50 0
29SEP26 240.00 C 0.32 0.32 0.32 0.03 +0.02 82 10 48 +10
29SEP26 245.00 C 0.00 0.00 0.00 0.02 +0.01 81 0 16 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 78 0 27 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 82 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 84 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 86 0 19 0
29SEP26 275.00 C 0.19 0.20 0.16 0.01 0.00 87 14 100 +3
29OCT26 85.00 C 0.00 0.00 0.00 35.81 +6.41 80 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 33.95 +6.46 80 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 32.22 +6.76 81 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 30.63 +6.86 83 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 28.69 +6.44 81 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 27.02 +6.23 81 0 0 0
29OCT26 100.00 C 23.00 23.00 23.00 25.06 +5.18 79 1 3 -1
29OCT26 102.50 C 0.00 0.00 0.00 23.61 +5.06 79 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 22.14 +5.22 79 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 20.70 +4.91 79 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 18.95 +4.19 77 0 373 0
29OCT26 112.50 C 0.00 0.00 0.00 18.08 +4.34 79 0 12 0
29OCT26 115.00 C 0.00 0.00 0.00 16.98 +4.13 79 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 15.82 +3.86 79 0 0 0
29OCT26 120.00 C 12.54 15.25 12.54 14.94 +4.07 80 6 28 +5
29OCT26 122.50 C 0.00 0.00 0.00 13.98 +3.55 80 0 28 0
29OCT26 125.00 C 0.00 0.00 0.00 13.07 +3.31 80 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 12.16 +3.10 80 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 11.30 +2.93 80 0 50 0
29OCT26 132.50 C 0.00 0.00 0.00 10.50 +2.77 80 0 25 0
29OCT26 135.00 C 0.00 0.00 0.00 9.74 +2.61 80 0 86 0
29OCT26 137.50 C 0.00 0.00 0.00 9.04 +2.47 80 0 40 0
29OCT26 140.00 C 0.00 0.00 0.00 8.38 +2.32 80 0 97 0
29OCT26 142.50 C 0.00 0.00 0.00 7.76 +2.18 80 0 2 0
29OCT26 145.00 C 0.00 0.00 0.00 6.98 +1.85 79 0 70 0
29OCT26 147.50 C 0.00 0.00 0.00 6.46 +1.73 79 0 30 0
29OCT26 150.00 C 6.06 6.06 6.06 6.16 +1.81 80 3 222 +3
29OCT26 152.50 C 0.00 0.00 0.00 5.53 +1.53 79 0 45 0
29OCT26 155.00 C 0.00 0.00 0.00 5.11 +1.44 79 0 25 0
29OCT26 157.50 C 0.00 0.00 0.00 4.72 +1.34 78 0 60 0
29OCT26 160.00 C 0.00 0.00 0.00 4.36 +1.26 78 0 19 0
29OCT26 162.50 C 0.00 0.00 0.00 4.03 +1.18 79 0 41 0
29OCT26 165.00 C 0.00 0.00 0.00 3.72 +1.10 79 0 88 0
29OCT26 167.50 C 0.00 0.00 0.00 3.43 +1.03 78 0 36 0
29OCT26 170.00 C 0.00 0.00 0.00 3.26 +1.06 79 0 31 0
29OCT26 172.50 C 0.00 0.00 0.00 2.92 +0.90 79 0 22 0
29OCT26 175.00 C 0.00 0.00 0.00 2.69 +0.84 78 0 98 0
29OCT26 177.50 C 0.00 0.00 0.00 2.48 +0.78 78 0 65 0
29OCT26 180.00 C 0.00 0.00 0.00 2.29 +0.73 79 0 69 0
29OCT26 182.50 C 0.00 0.00 0.00 2.11 +0.68 79 0 84 0
29OCT26 185.00 C 0.00 0.00 0.00 1.94 +0.63 78 0 60 0
29OCT26 187.50 C 0.00 0.00 0.00 1.79 +0.59 79 0 36 0
29OCT26 190.00 C 0.00 0.00 0.00 1.65 +0.55 79 0 5 0
29OCT26 192.50 C 0.00 0.00 0.00 1.52 +0.51 79 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 1.40 +0.47 79 0 64 0
29OCT26 197.50 C 2.40 2.40 2.40 1.33 +0.51 79 1 15 0
29OCT26 200.00 C 0.00 0.00 0.00 1.22 +0.47 79 0 54 0
29OCT26 205.00 C 0.00 0.00 0.00 1.01 +0.38 79 0 34 0
29OCT26 210.00 C 0.00 0.00 0.00 0.85 +0.30 78 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 0.72 +0.27 78 0 13 0
29OCT26 220.00 C 0.00 0.00 0.00 0.61 +0.23 78 0 23 0
29OCT26 225.00 C 0.00 0.00 0.00 0.52 +0.21 79 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 0.44 +0.17 79 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.37 +0.15 78 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.31 +0.12 78 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 0.27 +0.11 79 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 0.23 +0.09 79 0 4 0
29OCT26 255.00 C 0.00 0.00 0.00 0.20 +0.08 79 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.17 +0.07 79 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 0.14 +0.06 79 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.12 +0.05 79 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.10 +0.04 79 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.09 +0.04 79 0 1 0
29OCT26 285.00 C 0.00 0.00 0.00 0.08 +0.04 79 0 0 0
29OCT26 290.00 C 0.55 0.55 0.55 0.07 +0.04 80 1 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.06 +0.04 80 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.05 +0.04 80 0 28 0
27NOV26 85.00 C 0.00 0.00 0.00 38.22 +6.92 83 0 30 0
27NOV26 87.50 C 0.00 0.00 0.00 35.96 +6.14 80 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 34.31 +6.49 80 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 32.49 +5.79 79 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 30.91 +5.62 79 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 29.53 +5.77 80 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 28.04 +5.55 80 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 26.58 +5.65 80 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 25.54 +5.76 81 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 24.13 +5.42 81 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 22.23 +4.55 78 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 21.37 +4.60 79 0 7 0
27NOV26 115.00 C 0.00 0.00 0.00 19.47 +3.58 76 0 7 0
27NOV26 117.50 C 0.00 0.00 0.00 19.01 +4.04 79 0 0 0
27NOV26 120.00 C 15.49 15.49 15.49 18.10 +3.85 79 1 1 +1
27NOV26 122.50 C 0.00 0.00 0.00 17.21 +3.84 80 0 13 0
27NOV26 125.00 C 0.00 0.00 0.00 16.36 +3.69 80 0 16 0
27NOV26 127.50 C 0.00 0.00 0.00 15.50 +3.60 80 0 5 0
27NOV26 130.00 C 0.00 0.00 0.00 14.71 +3.54 80 0 0 0
27NOV26 132.50 C 12.41 12.41 12.41 13.89 +3.93 80 13 15 0
27NOV26 135.00 C 13.05 13.50 13.05 13.10 +3.27 80 3 13 +2
27NOV26 137.50 C 12.40 12.84 12.40 12.36 +3.14 80 3 14 +3
27NOV26 140.00 C 11.93 11.93 11.93 11.66 +3.01 80 1 16 +1
27NOV26 142.50 C 0.00 0.00 0.00 10.99 +2.88 80 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 10.36 +2.76 80 0 4 0
27NOV26 147.50 C 0.00 0.00 0.00 9.76 +2.63 80 0 29 0
27NOV26 150.00 C 0.00 0.00 0.00 9.20 +2.52 80 0 41 0
27NOV26 152.50 C 0.00 0.00 0.00 8.67 +2.41 80 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 8.17 +2.31 80 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 7.69 +2.20 80 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 7.24 +2.10 80 0 78 0
27NOV26 162.50 C 0.00 0.00 0.00 6.82 +2.00 80 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 6.42 +1.91 80 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 6.05 +1.83 80 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 5.69 +1.73 80 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 5.36 +1.66 80 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 5.05 +1.58 80 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 4.75 +1.50 79 0 64 0
27NOV26 180.00 C 0.00 0.00 0.00 4.47 +1.43 79 0 35 0
27NOV26 182.50 C 0.00 0.00 0.00 4.21 +1.36 79 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 3.96 +1.29 79 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 3.62 +1.12 79 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 3.51 +1.17 79 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 3.30 +1.11 79 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 3.02 +0.97 79 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 2.92 +1.00 79 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 2.67 +0.87 79 0 275 0
27NOV26 205.00 C 0.00 0.00 0.00 2.44 +0.86 79 0 90 0
27NOV26 210.00 C 0.00 0.00 0.00 2.16 +0.78 79 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 1.86 +0.65 79 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 1.65 +0.59 79 0 2 0
27NOV26 225.00 C 0.00 0.00 0.00 1.46 +0.53 79 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 1.29 +0.49 79 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 1.18 +0.46 79 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 1.02 +0.40 79 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.90 +0.36 79 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 0.80 +0.31 79 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 0.71 +0.28 79 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.63 +0.25 79 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 0.56 +0.24 79 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.50 +0.21 79 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.46 +0.21 79 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.41 +0.18 79 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.36 +0.16 79 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.31 +0.13 79 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.28 +0.12 79 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.25 +0.11 79 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 70.42 +7.50 82 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 69.47 +7.48 82 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 68.52 +7.50 81 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 66.25 +7.59 82 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 63.89 +7.69 81 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 61.74 +7.51 82 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 59.45 +7.22 81 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 57.62 +7.73 85 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 55.41 +7.62 83 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 52.67 +6.96 76 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 51.17 +7.46 82 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 49.03 +7.08 80 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 47.13 +7.05 80 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.50 +6.41 75 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.79 +6.46 76 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 40.97 +6.35 76 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.18 +6.17 76 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 37.85 +6.46 78 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.17 +6.36 78 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 34.15 +5.59 75 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.36 +6.20 79 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.66 +5.84 78 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.29 +5.46 78 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 28.86 +5.54 78 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 27.53 +5.28 77 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 25.88 +4.73 76 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 24.71 +4.56 76 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 23.61 +4.40 76 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 22.64 +4.51 77 0 16 0
30DEC26 117.50 C 0.00 0.00 0.00 21.58 +4.10 77 0 0 0
30DEC26 120.00 C 19.10 19.10 18.50 20.72 +4.22 77 3 125 -1
30DEC26 122.50 C 0.00 0.00 0.00 19.75 +3.87 77 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 18.99 +3.94 78 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 18.10 +3.59 78 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 17.30 +3.61 78 0 63 0
30DEC26 132.50 C 0.00 0.00 0.00 16.47 +3.57 78 0 19 0
30DEC26 135.00 C 0.00 0.00 0.00 15.67 +3.29 78 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 14.91 +3.17 78 0 20 0
30DEC26 140.00 C 15.39 15.39 15.39 14.19 +3.06 78 1 31 +1
30DEC26 142.50 C 0.00 0.00 0.00 13.50 +2.95 78 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.84 +2.84 78 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 12.22 +2.74 78 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 11.62 +2.63 78 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 11.05 +2.53 77 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 10.51 +2.43 77 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 10.00 +2.34 77 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 9.51 +2.25 77 0 230 0
30DEC26 162.50 C 0.00 0.00 0.00 9.04 +2.16 77 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 8.60 +2.08 77 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 8.18 +2.00 77 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 7.78 +1.92 77 0 461 0
30DEC26 172.50 C 0.00 0.00 0.00 7.40 +1.85 77 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 7.03 +1.76 77 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 6.69 +1.70 77 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 6.36 +1.63 77 0 8 0
30DEC26 182.50 C 0.00 0.00 0.00 6.05 +1.56 77 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 5.75 +1.50 77 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 5.47 +1.44 77 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 5.20 +1.37 77 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 4.95 +1.32 77 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 4.71 +1.27 77 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 4.48 +1.22 77 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 4.26 +1.16 77 0 24 0
30DEC26 205.00 C 0.00 0.00 0.00 3.86 +1.07 77 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 3.49 +0.98 77 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 3.16 +0.90 77 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 2.87 +0.83 77 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 2.60 +0.77 77 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 2.35 +0.70 77 0 31 0
30DEC26 235.00 C 0.00 0.00 0.00 2.13 +0.64 77 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 1.94 +0.59 77 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 1.76 +0.54 77 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 1.60 +0.50 77 0 31 0
30DEC26 255.00 C 0.00 0.00 0.00 1.45 +0.46 77 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.32 +0.45 77 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 1.20 +0.41 77 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 1.09 +0.38 77 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.96 +0.31 76 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.87 +0.27 76 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.82 +0.27 77 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.75 +0.26 77 0 30 0
30DEC26 295.00 C 0.00 0.00 0.00 0.66 +0.21 76 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.60 +0.19 76 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.52 +0.18 77 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.43 +0.16 77 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.36 +0.14 77 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.30 +0.12 77 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 0.25 +0.09 76 0 114 0
30MAR27 55.00 C 0.00 0.00 0.00 65.38 +7.32 75 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 63.24 +7.26 75 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 61.16 +7.09 74 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 59.69 +7.54 78 0 0 0
30MAR27 65.00 C 53.00 53.00 53.00 57.68 +7.51 77 2 1 0
30MAR27 67.50 C 0.00 0.00 0.00 55.74 +7.32 77 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 54.12 +7.44 78 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 52.18 +7.24 77 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 50.43 +7.21 77 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 48.07 +6.34 73 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 46.46 +6.28 74 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 45.29 +6.62 75 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.41 +6.16 74 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.75 +5.84 73 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.89 +6.26 76 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 38.86 +5.53 73 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.11 +6.02 76 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.93 +6.08 76 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 35.39 +5.46 75 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 34.46 +5.89 76 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 33.29 +5.79 76 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 31.90 +5.38 75 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 31.25 +5.70 77 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 29.32 +4.71 74 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 29.06 +5.31 76 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 27.45 +4.52 74 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 26.55 +4.40 75 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 25.69 +4.29 75 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 24.86 +4.18 75 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 24.07 +4.08 75 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 23.30 +3.83 75 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 22.58 +3.84 76 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 21.85 +4.16 76 0 32 0
30MAR27 137.50 C 0.00 0.00 0.00 21.09 +3.83 76 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 20.35 +3.64 76 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 19.63 +3.54 76 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 18.95 +3.46 75 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 18.28 +3.36 75 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 17.65 +3.29 75 0 7 0
30MAR27 152.50 C 0.00 0.00 0.00 17.03 +3.20 75 0 6 0
30MAR27 155.00 C 0.00 0.00 0.00 16.44 +3.12 75 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 15.87 +3.04 75 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 15.32 +2.96 75 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 14.79 +2.88 75 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 14.28 +2.81 75 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 13.79 +2.74 75 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 13.31 +2.66 75 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 12.86 +2.60 75 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 12.42 +2.53 75 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 11.99 +2.46 75 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 11.58 +2.39 75 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 11.19 +2.33 75 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 10.81 +2.27 75 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 10.44 +2.20 75 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 10.09 +2.15 75 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 9.75 +2.09 75 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 9.43 +2.04 75 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 9.11 +1.98 75 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 8.81 +1.93 75 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 8.23 +1.83 75 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 7.69 +1.73 75 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 7.20 +1.64 75 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 6.73 +1.55 75 0 225 0
30MAR27 225.00 C 0.00 0.00 0.00 6.30 +1.47 75 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 5.90 +1.39 75 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 5.53 +1.32 75 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 5.18 +1.25 75 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 4.85 +1.18 75 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 4.55 +1.12 75 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 4.27 +1.07 75 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 4.00 +1.00 74 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 3.76 +0.96 75 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 3.53 +0.90 74 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 3.32 +0.86 74 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 3.12 +0.82 74 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 2.93 +0.77 74 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 2.75 +0.73 74 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 2.59 +0.69 74 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 2.44 +0.66 74 0 33 0
29JUN27 87.50 C 0.00 0.00 0.00 45.62 +5.73 73 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 44.25 +5.58 73 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 42.97 +5.48 73 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 41.74 +5.39 73 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 40.55 +5.27 73 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 39.38 +5.16 73 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 38.28 +5.05 73 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 37.22 +5.42 73 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 36.19 +5.33 73 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 35.23 +5.24 74 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 34.17 +5.02 73 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 33.27 +4.93 74 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 32.40 +4.69 74 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 31.56 +4.61 74 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 30.75 +4.53 74 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 29.96 +4.44 74 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 29.19 +4.35 74 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 28.45 +4.30 75 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 27.74 +4.21 75 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 27.05 +4.14 75 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 26.39 +4.16 75 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 25.66 +4.08 75 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 24.94 +4.00 75 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 24.25 +3.92 75 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 23.59 +3.86 75 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 22.94 +3.78 75 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 22.31 +3.71 75 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 21.70 +3.63 75 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 21.11 +3.57 75 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 20.54 +3.50 75 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 19.99 +3.44 75 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 19.45 +3.37 75 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 18.93 +3.31 75 0 2 0
29JUN27 170.00 C 0.00 0.00 0.00 18.42 +3.24 75 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 17.93 +3.18 75 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 17.46 +3.12 75 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 16.99 +3.05 74 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 16.55 +3.00 74 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 16.11 +2.94 74 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 15.69 +2.88 74 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 15.28 +2.82 74 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 14.88 +2.77 74 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 14.50 +2.72 74 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 14.12 +2.66 74 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 13.76 +2.61 74 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 13.41 +2.56 74 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 12.73 +2.46 74 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 12.10 +2.37 74 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 11.49 +2.27 74 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 10.93 +2.19 74 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 10.39 +2.10 74 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 9.89 +2.03 74 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 9.41 +1.95 74 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 8.96 +1.87 74 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 8.53 +1.80 74 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 8.13 +1.73 74 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 7.75 +1.67 74 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 7.38 +1.60 74 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 7.04 +1.54 74 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 6.72 +1.49 74 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 6.41 +1.43 74 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 6.12 +1.38 74 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 5.84 +1.32 74 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 5.58 +1.28 74 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 5.33 +1.23 74 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 5.09 +1.18 74 0 19 0
TOTAL CALL 849 18,210 +57
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 159 0 99 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 145 0 21 0
28AUG26 90.00 P 0.04 0.04 0.04 0.01 -0.02 132 1 68 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 -0.06 120 0 42 0
28AUG26 95.00 P 0.10 0.10 0.03 0.01 -0.14 108 16 54 +14
28AUG26 97.50 P 0.00 0.00 0.00 0.02 -0.29 104 0 62 0
28AUG26 100.00 P 0.16 0.16 0.06 0.04 -0.52 99 4 146 -2
28AUG26 102.50 P 0.41 0.41 0.28 0.10 -0.87 99 18 122 +14
28AUG26 105.00 P 1.26 1.26 0.15 0.22 -1.37 99 22 60 +3
28AUG26 107.50 P 2.40 2.40 0.30 0.44 -2.13 98 13 40 -5
28AUG26 110.00 P 2.07 2.07 0.56 0.82 -2.89 98 24 208 -3
28AUG26 112.50 P 2.70 2.70 1.16 1.40 -3.72 98 5 42 +2
28AUG26 115.00 P 3.80 4.57 1.80 2.24 -4.57 97 29 102 +5
28AUG26 117.50 P 5.15 5.35 2.73 3.35 -5.36 97 54 217 +13
28AUG26 120.00 P 6.95 6.95 4.42 4.90 -5.89 100 5 121 0
28AUG26 122.50 P 7.00 7.00 6.00 6.45 -6.19 95 2 91 0
28AUG26 125.00 P 7.85 7.85 7.85 8.60 -6.32 104 1 66 -1
28AUG26 127.50 P 13.40 14.50 10.90 10.60 -6.61 99 50 98 -40
28AUG26 130.00 P 15.90 15.90 12.00 12.95 -7.34 106 41 169 -25
28AUG26 132.50 P 0.00 0.00 0.00 15.18 -7.01 99 1 58 0
28AUG26 135.00 P 17.40 17.40 17.40 18.12 -6.66 145 1 240 -1
28AUG26 137.50 P 0.00 0.00 0.00 20.07 -7.85 106 2 196 -2
28AUG26 140.00 P 22.54 22.54 22.54 23.19 -6.86 176 1 277 -1
28AUG26 142.50 P 0.00 0.00 0.00 25.75 -6.77 193 0 165 0
28AUG26 145.00 P 29.00 29.00 26.10 27.50 -7.10 0 6 129 -6
28AUG26 147.50 P 0.00 0.00 0.00 30.00 -7.74 0 0 49 0
28AUG26 150.00 P 0.00 0.00 0.00 32.50 -7.57 0 0 59 0
28AUG26 152.50 P 34.11 34.11 34.11 35.00 -7.33 0 1 63 -1
28AUG26 155.00 P 0.00 0.00 0.00 37.50 -7.77 0 0 8 -1
28AUG26 157.50 P 0.00 0.00 0.00 40.00 -7.56 0 0 23 0
28AUG26 160.00 P 40.78 40.78 40.78 42.50 -7.10 0 4 40 -14
28AUG26 162.50 P 0.00 0.00 0.00 45.00 -7.10 0 0 49 -22
28AUG26 165.00 P 0.00 0.00 0.00 47.60 -7.00 211 0 15 -4
28AUG26 167.50 P 0.00 0.00 0.00 50.00 -7.10 0 0 0 -1
28AUG26 170.00 P 0.00 0.00 0.00 52.50 -7.10 0 0 6 0
28AUG26 172.50 P 0.00 0.00 0.00 55.00 -7.10 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 57.50 -7.47 0 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 60.00 -7.10 0 0 30 0
28AUG26 180.00 P 0.00 0.00 0.00 62.50 -7.17 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 65.00 -7.10 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 67.50 -7.30 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 70.00 -7.74 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 72.50 -7.21 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 75.00 -7.10 0 0 5 0
28AUG26 195.00 P 0.00 0.00 0.00 77.50 -7.10 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 80.00 -7.10 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 82.50 -8.06 0 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 87.50 -7.25 0 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 92.50 -7.13 0 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 97.50 -7.76 0 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 102.50 -7.10 0 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 107.50 -7.10 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 112.50 -7.21 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 117.50 -7.44 0 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 122.50 -7.27 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 127.50 -7.10 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 132.50 -7.26 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 137.50 -7.10 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 142.50 -7.11 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 127 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 122 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 111 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.03 81 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.04 82 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 -0.06 83 0 55 0
29SEP26 67.50 P 0.00 0.00 0.00 0.10 -0.09 82 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.16 -0.13 82 0 118 0
29SEP26 72.50 P 0.00 0.00 0.00 0.24 -0.18 82 0 53 0
29SEP26 75.00 P 0.46 0.46 0.38 0.34 -0.21 82 3 76 -1
29SEP26 77.50 P 0.00 0.00 0.00 0.45 -0.30 81 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.63 -0.40 81 0 66 0
29SEP26 82.50 P 0.00 0.00 0.00 0.83 -0.51 81 0 40 0
29SEP26 85.00 P 0.00 0.00 0.00 1.11 -0.62 81 0 61 0
29SEP26 87.50 P 1.20 1.20 1.19 1.42 -0.78 81 3 81 +1
29SEP26 90.00 P 1.74 2.03 1.47 1.81 -0.91 81 11 367 0
29SEP26 92.50 P 2.03 2.03 2.03 2.26 -1.11 81 1 287 +1
29SEP26 95.00 P 3.10 3.10 3.10 2.78 -1.27 81 1 61 0
29SEP26 97.50 P 3.45 3.45 2.95 3.39 -1.50 81 9 56 +2
29SEP26 100.00 P 5.83 5.83 3.45 4.07 -1.76 81 50 149 +37
29SEP26 102.50 P 0.00 0.00 0.00 4.84 -2.01 80 0 67 0
29SEP26 105.00 P 6.35 6.35 5.16 5.69 -2.34 80 16 82 -7
29SEP26 107.50 P 6.20 6.42 6.20 6.63 -2.79 80 11 76 +3
29SEP26 110.00 P 10.58 10.58 7.45 7.66 -3.18 80 4 879 -1
29SEP26 112.50 P 0.00 0.00 0.00 8.83 -3.39 80 0 109 0
29SEP26 115.00 P 11.22 11.22 9.40 9.98 -3.89 80 44 142 +42
29SEP26 117.50 P 11.45 11.45 11.45 11.45 -4.04 81 61 225 +56
29SEP26 120.00 P 14.46 14.46 12.30 13.03 -4.16 82 3 210 +1
29SEP26 122.50 P 14.52 14.52 14.52 14.53 -4.40 82 1 50 +1
29SEP26 125.00 P 18.40 18.40 15.80 16.30 -4.51 84 9 119 +1
29SEP26 127.50 P 0.00 0.00 0.00 17.97 -4.57 84 0 85 0
29SEP26 130.00 P 19.50 19.50 19.50 19.79 -4.80 85 1 281 -1
29SEP26 132.50 P 0.00 0.00 0.00 21.66 -4.57 85 0 57 0
29SEP26 135.00 P 0.00 0.00 0.00 22.69 -6.09 79 2 98 +2
29SEP26 137.50 P 0.00 0.00 0.00 24.79 -5.97 81 0 118 0
29SEP26 140.00 P 27.20 27.20 27.20 26.93 -5.96 82 1 42 +1
29SEP26 142.50 P 30.00 30.00 30.00 28.63 -6.71 80 5 120 +5
29SEP26 145.00 P 0.00 0.00 0.00 31.26 -6.11 85 0 59 0
29SEP26 147.50 P 0.00 0.00 0.00 33.67 -5.96 88 0 41 0
29SEP26 150.00 P 0.00 0.00 0.00 35.00 -7.21 80 1 551 -1
29SEP26 152.50 P 37.47 37.47 37.47 37.94 -6.47 88 1 102 +1
29SEP26 155.00 P 0.00 0.00 0.00 39.68 -7.03 83 0 54 0
29SEP26 157.50 P 0.00 0.00 0.00 42.61 -6.71 91 0 94 0
29SEP26 160.00 P 43.30 43.30 43.30 44.24 -7.27 85 4 92 +4
29SEP26 162.50 P 0.00 0.00 0.00 46.52 -7.07 84 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 48.50 -8.14 80 0 10 0
29SEP26 167.50 P 0.00 0.00 0.00 51.46 -6.79 89 0 29 0
29SEP26 170.00 P 0.00 0.00 0.00 53.57 -7.71 86 0 51 0
29SEP26 172.50 P 0.00 0.00 0.00 55.99 -7.54 87 0 37 0
29SEP26 175.00 P 0.00 0.00 0.00 58.10 -7.54 82 0 42 0
29SEP26 177.50 P 0.00 0.00 0.00 60.48 -7.87 81 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 63.23 -7.77 89 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 66.04 -6.66 97 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 67.73 -7.83 80 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 70.47 -7.45 89 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 72.99 -7.78 92 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 75.66 -6.99 98 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 77.60 -7.32 82 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 80.21 -6.93 89 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 82.55 -8.41 82 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 87.52 -7.59 82 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 92.50 -7.43 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 97.50 -7.76 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 102.50 -7.87 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 107.50 -7.82 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 112.52 -7.88 97 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 117.50 -7.44 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 122.50 -7.58 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 127.50 -7.22 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 132.50 -7.60 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 137.50 -7.59 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 142.50 -7.29 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 147.50 -8.02 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 152.50 -7.45 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 157.50 -7.26 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 2.75 -1.08 78 0 88 0
29OCT26 87.50 P 0.00 0.00 0.00 3.32 -1.10 79 0 29 0
29OCT26 90.00 P 3.63 3.68 3.53 3.77 -1.47 78 17 32 +3
29OCT26 92.50 P 4.19 4.36 4.09 4.60 -1.38 79 31 31 +30
29OCT26 95.00 P 4.97 4.97 4.97 5.16 -1.70 77 1 4 +1
29OCT26 97.50 P 0.00 0.00 0.00 5.95 -1.85 77 0 5 0
29OCT26 100.00 P 6.70 6.70 6.42 6.83 -2.33 77 6 93 -5
29OCT26 102.50 P 0.00 0.00 0.00 7.71 -2.27 77 0 3 0
29OCT26 105.00 P 8.57 8.57 8.37 8.75 -2.51 77 18 55 +18
29OCT26 107.50 P 0.00 0.00 0.00 9.95 -2.67 78 0 26 0
29OCT26 110.00 P 11.60 11.60 11.60 11.25 -3.07 79 1 12 0
29OCT26 112.50 P 13.45 14.08 13.45 12.20 -3.37 77 27 23 0
29OCT26 115.00 P 13.75 13.75 13.50 13.90 -3.52 79 2 14 0
29OCT26 117.50 P 0.00 0.00 0.00 15.01 -3.95 78 0 14 0
29OCT26 120.00 P 16.40 16.60 16.40 16.52 -4.14 78 2 67 +2
29OCT26 122.50 P 0.00 0.00 0.00 18.30 -4.18 80 1 16 +1
29OCT26 125.00 P 20.00 20.00 20.00 19.67 -4.27 79 5 27 +5
29OCT26 127.50 P 0.00 0.00 0.00 21.51 -4.55 80 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 22.84 -4.83 78 0 48 0
29OCT26 132.50 P 0.00 0.00 0.00 24.54 -4.88 78 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 26.14 -5.68 77 0 47 0
29OCT26 137.50 P 0.00 0.00 0.00 28.77 -5.12 82 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 30.38 -5.58 80 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 32.44 -5.59 81 0 13 0
29OCT26 145.00 P 0.00 0.00 0.00 34.68 -5.11 83 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 36.62 -5.27 83 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 38.07 -6.34 80 1 16 0
29OCT26 152.50 P 0.00 0.00 0.00 40.73 -5.95 83 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 42.56 -5.88 82 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 44.73 -6.30 83 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 46.78 -6.55 82 0 1 0
29OCT26 162.50 P 0.00 0.00 0.00 49.44 -6.23 85 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 51.42 -6.53 84 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 53.29 -6.81 82 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 55.62 -7.08 83 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 57.78 -6.60 82 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 60.02 -7.45 82 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 62.28 -7.31 82 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 64.76 -7.10 84 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 66.72 -7.57 81 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 69.10 -7.55 81 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 71.76 -7.34 84 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 73.84 -7.45 82 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 76.64 -7.06 87 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 79.21 -6.82 89 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 81.19 -7.53 85 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 84.06 -6.94 91 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 88.49 -7.33 86 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 92.96 -7.56 81 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 98.37 -7.09 91 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 103.36 -7.11 93 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 107.78 -7.65 84 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 112.55 -7.92 78 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 117.61 -7.60 83 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 122.56 -7.78 83 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 127.56 -7.64 85 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 132.50 -7.79 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 137.50 -7.84 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 142.50 -7.63 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 147.50 -8.02 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 152.50 -7.65 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 157.50 -7.75 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 162.50 -7.50 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 167.50 -7.80 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 172.50 -7.66 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 177.50 -7.78 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 182.50 -7.94 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 4.35 -1.10 78 0 8 0
27NOV26 87.50 P 0.00 0.00 0.00 5.06 -1.12 78 0 1 0
27NOV26 90.00 P 0.00 0.00 0.00 5.79 -1.41 78 0 8 0
27NOV26 92.50 P 0.00 0.00 0.00 6.52 -1.47 77 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 7.43 -1.52 77 0 17 0
27NOV26 97.50 P 0.00 0.00 0.00 8.33 -1.72 77 0 0 0
27NOV26 100.00 P 9.30 9.30 9.30 9.24 -2.00 77 1 33 0
27NOV26 102.50 P 0.00 0.00 0.00 10.33 -2.17 77 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 11.44 -2.39 77 0 68 0
27NOV26 107.50 P 0.00 0.00 0.00 12.51 -2.73 77 0 5 0
27NOV26 110.00 P 0.00 0.00 0.00 13.95 -2.75 78 0 46 0
27NOV26 112.50 P 0.00 0.00 0.00 15.01 -3.22 77 0 30 0
27NOV26 115.00 P 16.25 16.25 16.25 16.73 -3.08 78 1 1 0
27NOV26 117.50 P 0.00 0.00 0.00 18.17 -3.53 79 0 35 0
27NOV26 120.00 P 19.00 19.00 19.00 19.70 -3.69 79 1 8 0
27NOV26 122.50 P 0.00 0.00 0.00 21.18 -3.92 79 0 4 0
27NOV26 125.00 P 0.00 0.00 0.00 22.97 -3.93 80 0 30 0
27NOV26 127.50 P 0.00 0.00 0.00 24.66 -4.00 80 0 0 0
27NOV26 130.00 P 26.20 26.20 26.20 25.99 -4.48 79 5 10 0
27NOV26 132.50 P 0.00 0.00 0.00 27.50 -4.52 78 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 29.33 -4.61 79 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 31.01 -5.25 78 0 0 0
27NOV26 140.00 P 33.10 33.10 33.10 33.16 -5.05 80 6 6 +6
27NOV26 142.50 P 0.00 0.00 0.00 34.96 -5.33 79 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 37.01 -4.97 80 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 39.04 -5.37 81 0 0 0
27NOV26 150.00 P 41.53 41.53 41.53 40.93 -5.58 81 1 1 +1
27NOV26 152.50 P 0.00 0.00 0.00 42.75 -5.48 80 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 45.21 -5.55 82 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 46.97 -5.60 81 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 49.62 -5.23 84 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 51.14 -6.40 81 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 53.75 -5.98 84 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 55.81 -6.32 83 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 57.64 -6.11 82 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 60.05 -6.72 83 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 62.21 -6.64 83 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 64.62 -6.03 84 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 66.58 -6.93 83 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 69.04 -6.03 84 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 71.28 -6.35 84 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 73.56 -6.35 84 0 0 0
27NOV26 190.00 P 74.60 74.60 74.60 75.67 -6.14 83 3 3 +3
27NOV26 192.50 P 0.00 0.00 0.00 77.82 -7.04 83 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 80.53 -6.42 86 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 82.84 -6.72 86 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 84.73 -6.85 82 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 89.77 -7.16 85 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 94.50 -6.73 86 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 99.24 -6.69 86 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 104.01 -7.04 86 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 108.92 -6.87 88 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 113.48 -7.25 85 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 118.37 -6.88 86 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 123.13 -7.53 85 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 128.18 -7.27 87 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 133.28 -7.16 91 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 138.10 -7.24 90 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 142.54 -7.81 78 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 147.89 -7.63 90 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 152.71 -7.44 87 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 157.50 -7.75 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 162.50 -7.50 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 167.50 -7.80 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 172.50 -7.66 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 177.50 -7.78 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 182.50 -7.94 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.28 -0.11 77 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.32 -0.12 77 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.37 -0.13 77 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.47 -0.18 76 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.64 -0.22 76 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.82 -0.28 76 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.06 -0.32 76 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 1.30 -0.38 76 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.59 -0.45 76 0 12 0
30DEC26 67.50 P 1.85 1.85 1.85 1.92 -0.56 76 1 1 +1
30DEC26 70.00 P 0.00 0.00 0.00 2.32 -0.61 76 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 2.77 -0.73 76 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 3.22 -0.86 75 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 3.81 -0.89 75 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 4.39 -1.06 75 0 91 0
30DEC26 82.50 P 0.00 0.00 0.00 5.02 -1.17 75 0 25 0
30DEC26 85.00 P 5.60 5.60 5.60 5.76 -1.24 75 1 46 0
30DEC26 87.50 P 0.00 0.00 0.00 6.51 -1.41 75 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 7.29 -1.55 75 0 50 0
30DEC26 92.50 P 0.00 0.00 0.00 8.21 -1.75 75 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 9.13 -1.78 75 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 10.06 -1.96 75 0 18 0
30DEC26 100.00 P 0.00 0.00 0.00 11.15 -2.11 75 0 169 0
30DEC26 102.50 P 0.00 0.00 0.00 12.24 -2.34 75 0 270 0
30DEC26 105.00 P 0.00 0.00 0.00 13.35 -2.60 75 0 203 0
30DEC26 107.50 P 0.00 0.00 0.00 14.55 -2.84 75 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 15.88 -3.01 75 0 71 0
30DEC26 112.50 P 0.00 0.00 0.00 17.27 -3.17 75 0 11 0
30DEC26 115.00 P 20.19 20.19 19.98 18.71 -3.36 75 24 24 +17
30DEC26 117.50 P 0.00 0.00 0.00 20.21 -3.52 76 0 18 0
30DEC26 120.00 P 23.80 23.80 21.90 21.69 -3.68 76 2 649 -1
30DEC26 122.50 P 0.00 0.00 0.00 23.46 -3.59 76 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 25.25 -3.50 77 0 11 0
30DEC26 127.50 P 0.00 0.00 0.00 26.93 -4.09 78 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.78 -3.85 79 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 30.01 -4.46 77 0 22 0
30DEC26 135.00 P 31.48 31.48 31.48 32.19 -4.24 78 15 52 +15
30DEC26 137.50 P 0.00 0.00 0.00 33.66 -4.53 77 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.12 -5.32 77 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 37.25 -5.02 78 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 39.18 -4.97 78 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 41.21 -4.98 78 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 42.58 -5.35 76 0 12 0
30DEC26 152.50 P 0.00 0.00 0.00 44.89 -5.30 78 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 46.84 -5.57 78 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 49.16 -5.35 79 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 50.99 -5.64 78 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 53.69 -5.16 81 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 55.66 -5.22 81 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 57.52 -5.80 80 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 59.53 -5.81 80 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 62.34 -5.26 83 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 64.50 -5.34 83 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 66.60 -5.54 83 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 68.24 -6.08 80 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 70.39 -6.34 80 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 72.71 -6.01 81 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 75.41 -6.07 83 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 77.11 -6.58 81 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 79.32 -6.62 81 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 82.22 -5.58 84 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 84.50 -5.87 84 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 86.21 -6.26 81 0 11 0
30DEC26 205.00 P 0.00 0.00 0.00 91.25 -5.91 84 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 96.08 -6.24 85 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 100.60 -6.03 85 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 105.23 -6.65 85 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 109.90 -6.58 84 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 114.54 -6.39 84 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 119.57 -6.31 86 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 124.01 -7.01 84 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 128.99 -6.46 85 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 133.86 -6.99 86 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 138.64 -7.24 86 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 143.45 -6.93 85 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 148.26 -7.26 85 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 153.15 -7.06 85 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 157.58 -7.67 76 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 162.94 -7.36 85 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 167.81 -7.49 84 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 172.50 -7.66 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 177.50 -7.78 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 182.50 -7.94 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 192.50 -7.51 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 202.50 -7.90 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 212.50 -7.66 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 222.50 -7.62 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 232.50 -7.40 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.85 -0.29 74 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 2.16 -0.38 74 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 2.51 -0.50 73 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.99 -0.51 73 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.47 -0.65 73 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 4.02 -0.72 73 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.64 -0.73 73 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 5.26 -0.90 73 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.94 -1.00 73 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 6.72 -1.01 73 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.51 -1.13 73 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 8.30 -1.30 73 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.22 -1.35 73 0 3 0
30MAR27 87.50 P 0.00 0.00 0.00 10.18 -1.36 73 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 11.15 -1.53 73 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 12.12 -1.84 73 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 13.22 -1.84 73 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 14.37 -1.99 72 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 15.53 -2.17 72 0 12 0
30MAR27 102.50 P 0.00 0.00 0.00 16.69 -2.40 72 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.97 -2.56 73 0 153 0
30MAR27 107.50 P 0.00 0.00 0.00 19.35 -2.66 73 0 582 0
30MAR27 110.00 P 0.00 0.00 0.00 20.71 -2.83 72 0 425 0
30MAR27 112.50 P 0.00 0.00 0.00 22.18 -2.93 73 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 23.67 -3.39 73 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 25.20 -3.24 73 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.77 -3.37 73 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.59 -3.36 74 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.26 -2.90 74 0 25 0
30MAR27 127.50 P 0.00 0.00 0.00 31.90 -2.96 74 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.66 -3.01 75 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 35.44 -3.53 75 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 37.22 -3.63 75 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 38.59 -4.17 74 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 40.48 -4.20 75 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 42.73 -3.85 76 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 44.66 -4.06 76 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 46.59 -4.12 77 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 48.48 -4.05 77 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 50.05 -4.70 76 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 52.01 -4.72 76 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 54.03 -4.84 76 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 56.04 -4.87 76 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 58.10 -4.85 77 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 60.11 -4.96 77 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 62.55 -4.49 78 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 64.20 -4.93 77 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 66.35 -4.91 77 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 68.45 -4.96 77 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 70.56 -5.27 77 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 72.67 -5.08 78 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 74.80 -5.20 78 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 76.84 -5.61 78 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 79.00 -5.65 78 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 81.07 -5.68 78 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 83.95 -5.02 80 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 86.13 -4.96 80 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 88.33 -5.01 80 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 89.92 -5.94 78 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 94.34 -5.88 78 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 99.40 -5.39 80 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 103.91 -6.06 81 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 108.41 -6.10 81 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 113.03 -6.16 81 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 117.63 -6.31 81 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 121.69 -6.90 79 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 126.23 -6.89 79 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 131.56 -6.48 82 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 136.26 -6.54 82 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 140.92 -6.65 82 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 145.71 -6.68 82 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 150.38 -6.78 82 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 155.14 -6.82 82 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 159.91 -6.87 82 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 164.76 -6.68 83 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 169.52 -6.94 83 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 174.35 -6.78 83 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 179.08 -7.14 82 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 183.89 -7.17 82 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 13.33 -1.41 72 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.37 -1.57 72 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 15.57 -1.79 72 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.76 -1.92 72 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.96 -2.08 72 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.16 -2.28 72 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.55 -2.34 72 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.93 -2.44 72 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.34 -2.55 72 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.80 -2.65 72 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 26.28 -2.76 72 0 0 0
29JUN27 115.00 P 29.40 29.40 29.40 27.81 -2.97 72 1 2 +1
29JUN27 117.50 P 0.00 0.00 0.00 29.37 -3.17 73 0 3 0
29JUN27 120.00 P 0.00 0.00 0.00 30.96 -3.30 73 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 32.62 -3.39 73 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 34.39 -3.33 73 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 36.10 -3.37 73 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 37.83 -3.46 74 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 39.77 -3.36 74 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 41.55 -3.44 75 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 43.34 -3.53 75 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 45.16 -3.61 75 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 47.00 -3.68 75 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 48.46 -4.11 74 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 50.37 -4.16 74 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 52.66 -3.86 75 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 54.66 -3.86 76 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 56.14 -4.40 75 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 58.07 -4.35 75 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 60.15 -4.46 75 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 62.06 -4.45 75 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 64.15 -4.59 75 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 66.05 -4.57 75 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 68.08 -4.84 75 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 70.12 -4.74 76 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 72.73 -4.21 77 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 74.80 -4.25 77 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 76.89 -4.36 77 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 79.00 -4.57 78 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 81.11 -4.62 78 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 83.23 -4.44 78 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 85.39 -4.69 78 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 87.48 -4.78 78 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 89.68 -4.57 78 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 91.26 -5.18 77 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 93.43 -5.22 77 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 98.40 -4.69 79 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 102.17 -5.42 77 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 106.63 -5.69 77 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 111.04 -5.57 77 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 116.11 -5.48 79 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 120.05 -5.95 78 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 125.13 -5.69 79 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 129.69 -5.89 80 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 133.76 -6.51 78 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 138.24 -6.68 78 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 143.49 -5.96 80 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 148.12 -6.18 80 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 152.83 -6.22 80 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 157.55 -6.24 81 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 162.19 -6.34 81 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 166.86 -6.43 81 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 171.64 -6.43 81 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 176.36 -6.49 81 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 181.08 -6.56 81 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 185.82 -6.63 81 0 0 0
TOTAL PUT 717 17,289 +167
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$ 4.735
28AUG26 2.70 C 0.00 0.00 0.00 2.04 -0.03 346 0 7 0
28AUG26 2.80 C 0.00 0.00 0.00 1.94 -0.03 326 0 7 0
28AUG26 2.90 C 0.00 0.00 0.00 1.84 -0.03 306 0 7 0
28AUG26 3.00 C 0.00 0.00 0.00 1.74 -0.03 287 0 7 0
28AUG26 3.10 C 0.00 0.00 0.00 1.64 -0.03 268 0 7 0
28AUG26 3.20 C 0.00 0.00 0.00 1.54 -0.03 250 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.44 -0.03 233 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.34 -0.03 215 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.24 -0.03 199 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.14 -0.03 182 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.04 -0.03 166 0 1 0
28AUG26 3.80 C 0.00 0.00 0.00 0.94 -0.03 151 0 22 0
28AUG26 3.90 C 0.00 0.00 0.00 0.84 -0.03 135 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.74 -0.03 120 0 150 0
28AUG26 4.10 C 0.00 0.00 0.00 0.64 -0.03 105 0 156 0
28AUG26 4.20 C 0.00 0.00 0.00 0.54 -0.05 90 0 5 0
28AUG26 4.30 C 0.00 0.00 0.00 0.44 -0.03 75 0 19 0
28AUG26 4.40 C 0.00 0.00 0.00 0.35 -0.04 80 0 20 0
28AUG26 4.50 C 0.28 0.28 0.28 0.25 -0.04 62 1 94 0
28AUG26 4.60 C 0.21 0.21 0.16 0.16 -0.05 52 5 879 -4
28AUG26 4.70 C 0.10 0.10 0.10 0.11 -0.03 65 1 191 0
28AUG26 4.80 C 0.09 0.09 0.06 0.06 -0.03 62 75 560 -30
28AUG26 4.90 C 0.05 0.05 0.05 0.03 -0.02 62 31 472 -30
28AUG26 5.00 C 0.03 0.03 0.02 0.02 -0.01 71 32 307 +28
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 92 0 990 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 123 0 425 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 151 0 428 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 177 0 517 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 201 0 670 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 224 0 239 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 245 0 241 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 266 0 221 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 285 0 236 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 303 0 36 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 321 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 337 0 60 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 353 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 369 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 384 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 398 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 412 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 425 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 438 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 2.04 -0.04 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.74 -0.04 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.65 -0.03 69 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.55 -0.03 64 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.48 0.00 84 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.39 0.00 83 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.29 +0.02 77 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.20 +0.02 76 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.10 0.00 70 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.99 -0.01 61 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.92 +0.02 65 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.84 0.00 65 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.74 -0.01 59 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.68 -0.01 62 0 86 0
29SEP26 4.30 C 0.00 0.00 0.00 0.58 -0.04 55 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.52 -0.03 57 0 79 0
29SEP26 4.50 C 0.00 0.00 0.00 0.46 -0.03 57 0 93 0
29SEP26 4.60 C 0.00 0.00 0.00 0.41 -0.02 58 0 98 0
29SEP26 4.70 C 0.00 0.00 0.00 0.36 -0.02 58 0 42 0
29SEP26 4.80 C 0.34 0.34 0.34 0.30 -0.03 56 15 420 +15
29SEP26 4.90 C 0.30 0.30 0.30 0.27 -0.02 58 15 135 +15
29SEP26 5.00 C 0.25 0.25 0.25 0.23 -0.02 57 2 322 0
29SEP26 5.25 C 0.17 0.18 0.17 0.16 -0.02 58 16 2,698 0
29SEP26 5.50 C 0.13 0.13 0.12 0.10 -0.02 57 2 520 +2
29SEP26 5.75 C 0.08 0.08 0.08 0.07 -0.01 59 15 239 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 2,777 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 -0.01 60 0 497 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 61 0 714 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 73 0
29SEP26 7.00 C 0.01 0.01 0.01 0.01 0.00 64 1 135 0
29SEP26 7.25 C 0.02 0.02 0.02 0.01 0.00 68 30 260 -30
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 97 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 165 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 102 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 106 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 109 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 114 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 120 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 143 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.57 -0.03 57 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 1.48 -0.01 58 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.39 0.00 58 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.29 -0.02 54 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 1.23 +0.03 61 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.11 -0.02 52 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.04 0.00 55 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.95 -0.01 52 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.88 -0.01 54 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.82 +0.01 56 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.75 +0.01 55 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.69 +0.01 56 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.61 -0.02 53 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.56 0.00 54 0 134 0
29OCT26 4.60 C 0.00 0.00 0.00 0.49 -0.03 52 0 93 0
29OCT26 4.70 C 0.00 0.00 0.00 0.45 -0.02 53 0 125 0
29OCT26 4.80 C 0.00 0.00 0.00 0.40 -0.03 52 0 23 0
29OCT26 4.90 C 0.00 0.00 0.00 0.36 -0.02 53 0 168 0
29OCT26 5.00 C 0.00 0.00 0.00 0.32 -0.02 53 0 255 0
29OCT26 5.25 C 0.00 0.00 0.00 0.25 -0.02 54 0 291 0
29OCT26 5.50 C 0.00 0.00 0.00 0.18 -0.02 53 0 211 0
29OCT26 5.75 C 0.00 0.00 0.00 0.13 -0.02 53 0 287 0
29OCT26 6.00 C 0.00 0.00 0.00 0.10 -0.01 54 0 328 0
29OCT26 6.25 C 0.00 0.00 0.00 0.07 -0.01 54 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.04 0.00 56 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 0.00 56 0 2 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 0.00 56 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
27NOV26 3.80 C 0.00 0.00 0.00 1.09 0.00 53 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.01 -0.01 52 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.94 -0.01 52 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.87 -0.01 52 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.82 0.00 54 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.76 0.00 54 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.70 0.00 54 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.65 0.00 54 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.58 -0.03 52 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.53 -0.03 52 0 207 0
27NOV26 4.80 C 0.00 0.00 0.00 0.49 -0.02 52 0 75 0
27NOV26 4.90 C 0.00 0.00 0.00 0.46 -0.02 54 0 35 0
27NOV26 5.00 C 0.00 0.00 0.00 0.42 -0.02 54 0 16 0
27NOV26 5.25 C 0.00 0.00 0.00 0.34 -0.01 54 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.27 -0.01 54 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.21 -0.01 54 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.16 -0.01 53 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.13 -0.01 54 0 30 0
27NOV26 6.50 C 0.14 0.14 0.13 0.10 -0.01 54 105 870 +105
27NOV26 6.75 C 0.00 0.00 0.00 0.08 0.00 55 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.05 0.00 55 0 15 0
27NOV26 7.50 C 0.07 0.07 0.07 0.04 0.00 56 30 345 +30
30DEC26 2.70 C 0.00 0.00 0.00 2.07 -0.04 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.98 -0.04 51 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.90 -0.02 56 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.81 +0.01 56 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.71 +0.01 52 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.64 +0.03 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.55 +0.02 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.47 +0.03 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.39 +0.02 55 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.30 +0.01 53 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.21 -0.02 51 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.13 -0.02 50 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 1.06 -0.02 50 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 1.00 -0.01 51 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.94 -0.03 52 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.87 -0.02 51 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.83 0.00 53 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.75 -0.02 50 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.70 -0.02 51 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.65 -0.02 51 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.60 -0.03 50 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.56 -0.03 51 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.54 -0.01 53 0 357 0
30DEC26 5.00 C 0.00 0.00 0.00 0.50 -0.01 53 0 5,033 0
30DEC26 5.25 C 0.00 0.00 0.00 0.41 -0.02 52 0 383 0
30DEC26 5.50 C 0.00 0.00 0.00 0.34 -0.02 53 0 932 0
30DEC26 5.75 C 0.00 0.00 0.00 0.27 -0.02 52 0 160 0
30DEC26 6.00 C 0.24 0.24 0.24 0.22 -0.02 52 1 15,559 -1
30DEC26 6.25 C 0.00 0.00 0.00 0.18 -0.01 52 0 120 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 -0.02 52 0 743 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 -0.01 53 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 272 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 0.00 53 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.01 52 0 57 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.01 53 0 63 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 87 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 52 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 47 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 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 67 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 72 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 19 0
30MAR27 2.70 C 0.00 0.00 0.00 2.13 -0.04 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 2.05 -0.03 54 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.96 -0.04 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.88 -0.03 53 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.80 -0.03 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.72 -0.03 53 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.65 -0.03 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.57 -0.03 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.50 -0.03 53 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.43 -0.03 53 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.36 -0.04 53 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.30 -0.03 53 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.21 -0.06 50 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.15 -0.02 51 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.11 0.00 52 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.06 0.00 53 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 1.00 -0.01 52 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.93 -0.03 51 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.89 -0.02 51 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.84 -0.02 51 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.81 -0.02 52 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.77 -0.01 52 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.73 -0.02 52 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.69 -0.01 52 0 75 0
30MAR27 5.25 C 0.63 0.63 0.63 0.60 -0.03 52 15 1,269 +15
30MAR27 5.50 C 0.00 0.00 0.00 0.53 -0.03 53 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.48 -0.01 54 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.42 -0.01 54 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.36 -0.02 54 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.31 -0.02 53 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.27 -0.02 53 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.24 -0.01 54 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 -0.02 53 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 -0.01 54 0 299 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 -0.01 53 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.01 53 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 0.00 54 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.01 53 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 -0.01 54 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 0.00 54 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 0.00 54 0 0 0
30MAR27 9.50 C 0.06 0.06 0.06 0.06 0.00 54 2 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 53 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 2.19 -0.04 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 2.11 -0.04 52 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 2.03 -0.04 52 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.96 -0.03 53 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.88 -0.04 52 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.81 -0.03 52 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.74 -0.03 52 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.67 -0.03 52 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.61 -0.03 53 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.54 -0.03 52 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.48 -0.03 52 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.42 -0.03 52 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.36 -0.03 52 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.31 -0.03 53 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.25 -0.03 52 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.20 -0.03 52 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.15 -0.03 52 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.07 -0.03 50 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.03 -0.02 51 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.99 -0.02 51 0 15 0
29JUN27 4.70 C 0.00 0.00 0.00 0.94 -0.03 51 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.92 -0.02 52 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 0.88 -0.02 52 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.85 -0.01 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.77 -0.01 53 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.67 -0.01 52 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.63 -0.02 53 0 718 0
29JUN27 6.00 C 0.00 0.00 0.00 0.56 -0.02 53 0 15 0
29JUN27 6.25 C 0.00 0.00 0.00 0.50 -0.02 53 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.45 -0.02 53 0 96 0
29JUN27 6.75 C 0.00 0.00 0.00 0.41 -0.01 53 0 16 0
29JUN27 7.00 C 0.00 0.00 0.00 0.36 -0.02 53 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.33 -0.01 53 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.29 -0.01 53 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.26 -0.01 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.23 -0.01 53 0 73 0
TOTAL CALL 394 59,010 +115
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 390 0 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 367 0 118 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 345 0 13 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 304 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 285 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 266 0 54 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 247 0 90 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 228 0 182 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 210 0 219 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 192 0 33 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 174 0 190 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 157 0 57 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 141 0 119 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 124 0 300 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 106 0 95 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 75 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 170 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 259 0
28AUG26 4.60 P 0.00 0.00 0.00 0.03 -0.01 58 0 247 0
28AUG26 4.70 P 0.05 0.06 0.05 0.06 -0.01 54 20 315 -15
28AUG26 4.80 P 0.00 0.00 0.00 0.12 0.00 59 0 710 0
28AUG26 4.90 P 0.00 0.00 0.00 0.19 +0.01 58 0 304 0
28AUG26 5.00 P 0.24 0.24 0.24 0.27 +0.01 49 2 557 -2
28AUG26 5.25 P 0.00 0.00 0.00 0.52 +0.02 82 0 215 0
28AUG26 5.50 P 0.00 0.00 0.00 0.77 +0.04 110 0 371 0
28AUG26 5.75 P 0.00 0.00 0.00 1.02 +0.04 136 0 2 0
28AUG26 6.00 P 1.19 1.19 1.19 1.27 +0.04 161 1 54 0
28AUG26 6.25 P 0.00 0.00 0.00 1.52 +0.04 184 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 1.77 +0.04 205 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.02 +0.04 225 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.27 +0.04 244 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.52 +0.04 263 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.77 +0.04 281 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.02 +0.04 297 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.27 +0.04 313 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.52 +0.04 328 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.77 +0.04 343 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.02 +0.04 357 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.27 +0.04 371 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.52 +0.04 384 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.77 +0.04 398 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.02 +0.04 410 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 95 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 64 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 0.00 55 0 123 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 -0.01 51 0 223 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 -0.01 54 0 3,099 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 -0.01 54 0 255 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 -0.01 54 0 315 0
29SEP26 4.00 P 0.07 0.07 0.07 0.07 0.00 58 20 216 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 0.00 58 0 485 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 -0.01 56 0 453 0
29SEP26 4.30 P 0.00 0.00 0.00 0.14 0.00 57 0 143 0
29SEP26 4.40 P 0.17 0.17 0.17 0.18 0.00 58 23 487 +23
29SEP26 4.50 P 0.00 0.00 0.00 0.22 +0.01 58 0 273 0
29SEP26 4.60 P 0.00 0.00 0.00 0.26 +0.01 57 0 108 0
29SEP26 4.70 P 0.00 0.00 0.00 0.30 0.00 56 0 542 0
29SEP26 4.80 P 0.36 0.36 0.36 0.36 0.00 57 5 339 +5
29SEP26 4.90 P 0.00 0.00 0.00 0.42 +0.01 57 0 252 0
29SEP26 5.00 P 0.00 0.00 0.00 0.49 +0.02 58 0 2,189 0
29SEP26 5.25 P 0.00 0.00 0.00 0.67 +0.03 60 0 348 0
29SEP26 5.50 P 0.00 0.00 0.00 0.84 0.00 54 0 358 0
29SEP26 5.75 P 0.00 0.00 0.00 1.06 -0.01 55 0 60 0
29SEP26 6.00 P 1.25 1.25 1.25 1.28 -0.01 51 1 2,443 +1
29SEP26 6.25 P 0.00 0.00 0.00 1.52 0.00 51 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 1.77 -0.01 56 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.02 0.00 62 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.27 +0.01 67 0 3,098 0
29SEP26 7.25 P 0.00 0.00 0.00 2.52 +0.02 72 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 2.77 +0.03 77 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.02 +0.02 81 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.27 +0.01 86 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.52 +0.04 90 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.77 +0.04 94 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.02 +0.04 98 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.27 +0.04 101 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.52 +0.04 105 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.77 +0.04 109 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.02 +0.04 112 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.27 +0.04 115 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.77 +0.04 122 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.27 +0.04 128 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.77 +0.04 134 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.27 +0.04 140 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.77 +0.04 145 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.27 +0.04 150 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.77 +0.04 155 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 62 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 0.00 54 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.03 0.00 55 0 77 0
29OCT26 3.50 P 0.00 0.00 0.00 0.04 0.00 55 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.05 0.00 54 0 48 0
29OCT26 3.70 P 0.00 0.00 0.00 0.06 -0.01 53 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.07 -0.01 51 0 24 0
29OCT26 3.90 P 0.00 0.00 0.00 0.10 0.00 53 0 27 0
29OCT26 4.00 P 0.00 0.00 0.00 0.12 0.00 53 0 25 0
29OCT26 4.10 P 0.00 0.00 0.00 0.15 0.00 53 0 25 0
29OCT26 4.20 P 0.00 0.00 0.00 0.18 0.00 53 0 130 0
29OCT26 4.30 P 0.00 0.00 0.00 0.21 -0.01 52 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.26 0.00 54 0 152 0
29OCT26 4.50 P 0.00 0.00 0.00 0.30 +0.01 54 0 64 0
29OCT26 4.60 P 0.00 0.00 0.00 0.35 +0.01 54 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.39 0.00 53 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.45 +0.01 53 0 62 0
29OCT26 4.90 P 0.00 0.00 0.00 0.51 0.00 54 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.58 +0.01 55 0 98 0
29OCT26 5.25 P 0.00 0.00 0.00 0.75 +0.01 55 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 0.94 +0.02 56 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.14 +0.01 56 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.34 -0.01 54 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.59 +0.01 60 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.82 +0.01 61 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.05 +0.02 61 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.29 -0.01 62 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.53 -0.01 62 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.77 0.00 60 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.13 0.00 54 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.16 +0.01 54 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.18 0.00 53 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.21 0.00 53 0 2 0
27NOV26 4.20 P 0.00 0.00 0.00 0.25 0.00 53 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.29 +0.01 53 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.33 0.00 53 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.38 +0.01 54 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.43 +0.01 54 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.48 +0.01 54 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.54 +0.01 54 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.59 0.00 53 0 100 0
27NOV26 5.00 P 0.00 0.00 0.00 0.66 +0.01 55 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.83 +0.02 55 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.01 +0.01 55 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.20 0.00 55 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.40 -0.01 55 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.64 +0.02 59 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.84 -0.01 55 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.07 -0.02 56 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.30 -0.02 56 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.57 +0.01 64 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.78 -0.01 57 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 0.00 50 0 32 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 0.00 51 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 0.00 53 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.08 -0.01 51 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.10 0.00 52 0 44 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 0.00 52 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 -0.01 51 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 -0.01 50 0 44 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 -0.01 51 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 +0.01 53 0 453 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 0.00 51 0 749 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 -0.01 52 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 +0.01 52 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 +0.01 52 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 +0.01 52 0 134 0
30DEC26 4.60 P 0.00 0.00 0.00 0.49 0.00 52 0 99 0
30DEC26 4.70 P 0.00 0.00 0.00 0.54 0.00 52 0 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.60 +0.01 52 0 374 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 +0.02 53 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 +0.01 54 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 +0.01 53 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.08 +0.02 55 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 +0.02 55 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.48 +0.02 56 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 1.69 +0.02 57 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.89 0.00 56 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.11 -0.01 56 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.34 -0.01 56 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 2.57 -0.02 56 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.83 0.00 61 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.07 +0.01 63 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.28 -0.02 56 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.52 -0.02 54 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.77 -0.01 57 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.02 +0.01 59 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.27 +0.04 61 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.52 +0.04 63 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.77 +0.01 66 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.02 +0.01 68 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.27 +0.04 70 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.77 +0.04 73 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.27 +0.04 77 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.77 +0.04 80 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.27 +0.04 84 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.77 +0.04 87 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.27 +0.04 90 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.77 +0.04 93 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 53 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 0.00 54 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 53 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.21 0.00 53 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.24 0.00 53 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.27 0.00 53 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.30 -0.01 53 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.34 0.00 53 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.37 -0.01 52 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.42 +0.01 53 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.46 0.00 53 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.51 0.00 53 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.56 0.00 53 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.61 0.00 53 0 91 0
30MAR27 4.60 P 0.00 0.00 0.00 0.66 0.00 53 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.72 +0.01 54 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 0.78 +0.02 54 0 49 0
30MAR27 4.90 P 0.00 0.00 0.00 0.84 +0.01 54 0 240 0
30MAR27 5.00 P 0.00 0.00 0.00 0.90 +0.01 54 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.08 +0.02 55 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.22 -0.01 53 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.40 -0.02 53 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.60 0.00 54 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.79 -0.01 53 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.00 0.00 54 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.21 -0.01 54 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.44 -0.02 55 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.67 +0.06 57 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.86 +0.03 53 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.09 +0.03 54 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.32 +0.02 53 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.55 +0.01 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.79 +0.01 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.03 +0.02 52 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.28 +0.04 54 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.52 +0.03 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.77 +0.01 54 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.02 +0.01 56 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.27 +0.04 58 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.77 +0.04 61 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.27 +0.04 64 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.09 0.00 52 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.11 0.00 52 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 0.00 52 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.15 0.00 52 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 +0.01 53 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.20 0.00 52 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 0.26 +0.01 52 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.29 0.00 52 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.32 0.00 52 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.36 0.00 52 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.40 +0.01 52 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.43 0.00 52 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.47 -0.01 52 0 77 0
29JUN27 4.10 P 0.00 0.00 0.00 0.52 -0.01 52 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.57 -0.01 52 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.62 +0.02 53 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.67 0.00 52 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.72 0.00 52 0 41 0
29JUN27 4.60 P 0.00 0.00 0.00 0.78 +0.03 53 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.84 +0.01 53 0 30 0
29JUN27 4.80 P 0.00 0.00 0.00 0.90 +0.01 53 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.96 +0.01 53 0 61 0
29JUN27 5.00 P 0.00 0.00 0.00 1.02 +0.01 53 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.18 +0.01 53 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.36 +0.01 54 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.52 -0.01 53 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.72 +0.04 54 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.89 +0.02 53 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.09 +0.03 53 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.29 +0.02 52 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.50 +0.03 53 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 2.71 +0.02 52 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.93 +0.03 53 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.15 +0.03 52 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.38 +0.03 53 0 0 0
TOTAL PUT 72 37,359 +12
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 0.00 56 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.05 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.56 -0.01 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.07 0.00 48 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.57 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.08 -0.01 37 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.59 0.00 40 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.09 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.60 -0.01 29 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.11 -0.01 33 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.61 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.12 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.63 -0.01 26 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.13 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.64 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.15 -0.01 20 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.65 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.16 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.67 -0.01 14 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.17 -0.02 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.68 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.19 -0.01 9 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.70 -0.01 8 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.20 -0.01 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.72 -0.02 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.41 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.78 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.13 0.00 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 12 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 25.61 -0.01 9 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.13 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.66 -0.01 7 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.18 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.71 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.23 -0.02 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.77 -0.01 5 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.33 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.98 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.88 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.20 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.06 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.43 0.00 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.14 0.00 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 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 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 49 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 44 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 37 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 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 30 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 19 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 17 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 0.01 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.20 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.12 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.55 -0.01 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$ 109.800
28AUG26 50.00 C 0.00 0.00 0.00 59.84 +9.46 408 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 57.43 +9.71 452 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 54.93 +9.82 426 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 52.35 +9.47 349 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 49.81 +9.59 221 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 47.42 +9.80 349 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 45.01 +9.86 357 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 42.61 +9.99 358 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 40.14 +10.02 341 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 37.31 +9.69 0 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 34.81 +9.69 0 0 53 0
28AUG26 77.50 C 0.00 0.00 0.00 32.31 +9.41 0 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 29.94 +9.70 214 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 27.31 +9.68 0 0 130 0
28AUG26 85.00 C 0.00 0.00 0.00 24.95 +9.81 180 0 17 0
28AUG26 87.50 C 0.00 0.00 0.00 22.63 +9.94 190 0 98 0
28AUG26 90.00 C 20.30 21.50 19.30 20.19 +9.87 178 4 119 -1
28AUG26 92.50 C 17.60 18.50 17.60 17.49 +9.41 134 2 105 -1
28AUG26 95.00 C 15.30 15.30 15.30 15.26 +9.23 144 311 375 +54
28AUG26 97.50 C 14.80 14.80 11.20 12.32 +8.13 58 31 158 -30
28AUG26 100.00 C 9.50 12.20 9.50 9.84 +6.99 58 52 219 -45
28AUG26 102.50 C 8.00 9.00 5.48 7.42 +5.56 57 12 173 0
28AUG26 105.00 C 4.70 7.80 4.70 5.17 +4.05 58 65 209 -43
28AUG26 107.50 C 4.51 4.80 3.00 3.29 +2.66 59 77 100 +6
28AUG26 110.00 C 2.00 3.30 1.40 1.75 +1.42 56 259 125 -14
28AUG26 112.50 C 2.50 2.72 0.93 0.89 +0.73 59 82 24 -7
28AUG26 115.00 C 1.38 1.38 0.47 0.36 +0.28 58 100 107 +81
28AUG26 117.50 C 0.93 0.97 0.93 0.13 +0.09 58 2 16 -1
28AUG26 120.00 C 0.46 0.46 0.21 0.04 +0.02 59 13 10 +4
28AUG26 122.50 C 0.28 0.28 0.17 0.01 0.00 58 21 18 +18
28AUG26 125.00 C 0.23 0.23 0.10 0.01 0.00 68 100 50 +50
29SEP26 50.00 C 0.00 0.00 0.00 59.94 +9.39 81 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 57.44 +9.67 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 55.22 +9.81 117 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.46 +9.53 67 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 50.31 +9.86 108 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 47.47 +9.57 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.01 +9.48 68 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.61 +9.54 76 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.14 +9.33 72 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.01 +10.28 84 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.09 +9.57 58 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 32.61 +9.54 54 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 30.08 +9.32 47 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 27.65 +9.26 47 0 266 0
29SEP26 85.00 C 26.00 26.00 26.00 25.24 +8.91 47 2 507 -2
29SEP26 87.50 C 21.94 23.15 21.84 23.36 +8.98 58 25 167 -25
29SEP26 90.00 C 0.00 0.00 0.00 20.83 +8.34 52 0 302 0
29SEP26 92.50 C 0.00 0.00 0.00 18.50 +7.76 49 0 81 0
29SEP26 95.00 C 0.00 0.00 0.00 16.06 +6.91 44 0 200 0
29SEP26 97.50 C 13.30 13.30 13.30 14.68 +7.09 52 1 578 0
29SEP26 100.00 C 10.50 10.50 10.50 12.21 +5.79 45 1 1,409 0
29SEP26 102.50 C 0.00 0.00 0.00 10.65 +5.33 47 0 68 0
29SEP26 105.00 C 10.00 10.44 9.00 9.08 +4.72 47 18 124 -18
29SEP26 107.50 C 7.80 7.80 7.80 7.50 +3.85 46 70 236 0
29SEP26 110.00 C 6.00 8.40 6.00 6.21 +3.28 46 321 405 +89
29SEP26 112.50 C 6.00 6.00 5.00 5.26 +2.92 47 218 233 +198
29SEP26 115.00 C 3.78 5.60 3.78 4.40 +2.55 48 51 137 +45
29SEP26 117.50 C 3.70 3.70 3.70 3.63 +2.18 48 1 14 -1
29SEP26 120.00 C 3.60 3.60 2.80 2.92 +1.79 48 13 117 +7
29SEP26 122.50 C 3.56 3.56 3.56 2.33 +1.46 48 1 26 +1
29SEP26 125.00 C 2.90 2.90 2.18 1.84 +1.18 48 7 16 +3
29SEP26 127.50 C 0.00 0.00 0.00 1.44 +0.93 48 0 32 0
29SEP26 130.00 C 1.50 2.26 1.37 1.12 +0.75 48 72 692 -10
29OCT26 57.50 C 0.00 0.00 0.00 52.99 +10.06 86 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 50.60 +10.07 84 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 47.84 +9.94 69 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 45.43 +9.90 68 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 43.22 +10.15 72 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 40.76 +9.95 68 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 38.47 +10.32 68 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 36.13 +10.08 66 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 33.73 +10.09 63 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 30.98 +9.59 54 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 28.72 +9.28 53 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 26.46 +9.06 52 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 24.21 +8.26 50 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 21.75 +7.52 46 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 19.93 +7.43 48 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 17.47 +6.43 43 0 4 0
29OCT26 97.50 C 17.00 17.00 17.00 16.01 +6.29 46 18 22 0
29OCT26 100.00 C 14.00 16.00 14.00 14.55 +6.05 48 7 246 0
29OCT26 102.50 C 0.00 0.00 0.00 12.77 +5.30 46 0 0 0
29OCT26 105.00 C 12.50 12.50 12.50 11.20 +4.71 46 1 2 0
29OCT26 107.50 C 11.50 11.50 11.50 9.91 +4.26 46 20 50 -20
29OCT26 110.00 C 0.00 0.00 0.00 8.73 +3.80 46 0 64 0
29OCT26 112.50 C 0.00 0.00 0.00 7.66 +3.45 46 0 66 0
29OCT26 115.00 C 7.60 7.60 6.43 6.72 +3.13 47 7 23 +7
29OCT26 117.50 C 0.00 0.00 0.00 5.99 +2.95 48 0 0 0
29OCT26 120.00 C 5.90 6.00 5.05 5.36 +2.79 49 8 53 0
29OCT26 122.50 C 0.00 0.00 0.00 4.63 +2.46 49 0 0 0
29OCT26 125.00 C 4.94 4.94 3.90 3.98 +2.16 48 106 104 +104
27NOV26 62.50 C 0.00 0.00 0.00 48.26 +9.95 66 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 45.90 +9.97 65 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 43.88 +10.32 69 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 41.47 +10.18 66 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 39.00 +10.14 62 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 36.74 +10.07 61 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 34.28 +9.70 57 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 32.04 +9.46 56 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 29.68 +8.64 53 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 27.64 +8.62 53 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 25.15 +7.64 48 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 23.52 +7.61 51 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 21.17 +6.76 47 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 19.83 +6.94 50 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 18.19 +6.57 50 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 16.61 +6.17 50 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 14.90 +5.48 48 0 0 0
27NOV26 105.00 C 12.30 12.80 12.30 13.14 +4.61 47 7 13 -4
27NOV26 107.50 C 0.00 0.00 0.00 11.92 +4.30 47 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 10.79 +3.99 47 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 9.91 +3.83 48 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 8.95 +3.57 48 0 2 0
27NOV26 117.50 C 0.00 0.00 0.00 8.09 +3.34 49 0 2 0
27NOV26 120.00 C 0.00 0.00 0.00 7.33 +3.15 49 0 58 0
27NOV26 122.50 C 6.80 6.80 6.80 6.60 +2.92 49 30 30 +30
27NOV26 125.00 C 5.71 5.88 5.71 5.88 +2.65 49 2 2 +2
30DEC26 50.00 C 0.00 0.00 0.00 60.90 +9.93 79 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 58.51 +10.25 76 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 56.05 +10.16 72 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 53.62 +9.94 69 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 51.34 +10.10 69 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 49.02 +10.14 67 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 46.62 +10.10 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 44.17 +10.16 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.71 +9.86 58 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 39.34 +9.46 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.24 +9.56 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.03 +9.19 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.59 +8.77 51 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 30.58 +8.39 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.60 +7.98 51 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 26.75 +7.80 51 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 24.97 +7.74 51 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 22.83 +6.96 48 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 21.20 +6.66 49 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 19.48 +6.17 48 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 18.04 +5.82 48 0 55 0
30DEC26 102.50 C 0.00 0.00 0.00 16.46 +5.32 47 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 15.17 +4.99 48 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 14.02 +4.59 48 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 13.02 +4.50 49 1 51 +1
30DEC26 112.50 C 0.00 0.00 0.00 11.96 +4.19 49 0 90 0
30DEC26 115.00 C 11.50 11.50 11.50 11.12 +4.30 49 3 33 +3
30DEC26 117.50 C 0.00 0.00 0.00 10.21 +3.87 50 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 9.00 +3.28 48 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 8.57 +3.42 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 7.81 +3.18 50 1 1 +1
30MAR27 50.00 C 0.00 0.00 0.00 61.67 +10.08 68 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 59.29 +9.80 65 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 57.08 +9.83 65 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 54.74 +9.81 62 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 52.55 +9.85 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 50.26 +9.69 60 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 48.01 +9.61 58 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 45.83 +9.40 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 43.66 +9.37 56 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 41.58 +9.18 55 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 39.53 +9.03 54 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 37.52 +8.37 53 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 35.67 +8.74 53 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 33.81 +8.42 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 31.80 +7.88 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 30.28 +7.84 52 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 28.50 +7.48 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.59 +6.85 50 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 25.44 +6.94 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 23.93 +6.59 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.63 +6.29 51 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 20.92 +5.61 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 19.99 +5.63 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 18.56 +5.10 49 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 17.38 +4.75 49 0 10 0
30MAR27 112.50 C 0.00 0.00 0.00 16.32 +4.48 49 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 15.39 +4.32 49 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 14.62 +4.30 50 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 13.67 +4.05 50 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 13.06 +4.10 50 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 12.30 +3.96 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 62.60 +9.57 63 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 60.33 +9.63 62 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 58.04 +9.41 60 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 55.81 +9.32 58 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 53.66 +9.23 57 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 51.61 +9.20 57 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 49.55 +9.10 56 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 47.49 +8.95 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 45.55 +8.84 55 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 43.61 +8.94 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 41.71 +8.70 54 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 39.90 +8.21 53 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 38.26 +8.46 53 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 36.68 +8.39 53 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 34.94 +7.87 53 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 33.15 +7.45 52 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 31.59 +7.42 52 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 30.13 +6.95 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 28.80 +6.93 51 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 27.55 +6.79 52 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 26.17 +6.44 51 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 25.01 +6.21 51 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 23.72 +5.86 51 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 22.51 +5.54 51 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 21.48 +5.35 51 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 20.46 +5.12 51 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 19.53 +4.97 51 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 18.65 +4.86 51 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 17.79 +4.74 51 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 16.91 +4.55 51 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 16.08 +4.38 51 0 0 0
TOTAL CALL 2,143 10,643 +482
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 365 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 344 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 323 0 28 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 304 0 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 285 0 69 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 267 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 250 0 67 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 233 0 76 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 217 0 102 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 201 0 38 0
28AUG26 75.00 P 0.03 0.03 0.03 0.01 0.00 186 1 40 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 171 0 156 0
28AUG26 80.00 P 0.01 0.01 0.01 0.01 0.00 156 22 130 0
28AUG26 82.50 P 0.03 0.03 0.03 0.01 0.00 142 22 120 -11
28AUG26 85.00 P 0.00 0.00 0.00 0.01 -0.02 129 0 79 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 -0.07 115 0 101 0
28AUG26 90.00 P 0.06 0.06 0.06 0.01 -0.19 103 5 78 0
28AUG26 92.50 P 0.05 0.06 0.05 0.01 -0.46 89 2 83 -1
28AUG26 95.00 P 0.08 0.08 0.08 0.01 -0.91 77 312 392 +303
28AUG26 97.50 P 0.00 0.00 0.00 0.01 -1.64 64 0 93 0
28AUG26 100.00 P 0.17 0.21 0.16 0.03 -2.78 60 75 142 +7
28AUG26 102.50 P 0.39 0.39 0.25 0.11 -4.15 58 60 55 -1
28AUG26 105.00 P 0.90 1.02 0.43 0.37 -5.53 59 69 29 -1
28AUG26 107.50 P 0.98 1.88 0.85 0.97 -7.01 59 39 37 +37
28AUG26 110.00 P 2.23 3.22 1.55 2.05 -8.15 60 93 56 +46
28AUG26 112.50 P 2.60 3.80 2.60 3.46 -9.08 55 4 1 +1
28AUG26 115.00 P 0.00 0.00 0.00 5.54 -9.42 58 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 7.81 -9.61 58 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 10.23 -9.67 59 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 12.70 -9.73 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 15.20 -9.95 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 8 0
29SEP26 67.50 P 0.10 0.10 0.10 0.01 -0.02 57 1 46 -1
29SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.04 53 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.09 49 0 99 0
29SEP26 75.00 P 0.21 0.22 0.17 0.02 -0.15 48 36 285 0
29SEP26 77.50 P 0.20 0.24 0.20 0.04 -0.25 48 22 306 -15
29SEP26 80.00 P 0.30 0.30 0.30 0.07 -0.40 48 2 1,134 -2
29SEP26 82.50 P 0.00 0.00 0.00 0.12 -0.62 47 0 235 0
29SEP26 85.00 P 0.40 0.48 0.40 0.21 -0.90 47 3 173 -3
29SEP26 87.50 P 0.55 0.57 0.55 0.35 -1.17 47 2 32 0
29SEP26 90.00 P 0.70 0.80 0.70 0.55 -1.55 47 33 396 +19
29SEP26 92.50 P 0.99 1.16 0.99 0.84 -1.98 47 51 61 +35
29SEP26 95.00 P 1.36 1.57 1.30 1.22 -2.49 47 40 96 +34
29SEP26 97.50 P 1.94 1.94 1.71 1.73 -3.06 48 10 57 +10
29SEP26 100.00 P 1.92 2.46 1.92 2.38 -3.71 48 53 107 +38
29SEP26 102.50 P 3.10 3.10 3.10 3.10 -4.40 47 1,040 1,070 +1,040
29SEP26 105.00 P 3.73 4.67 3.50 4.11 -5.01 48 67 18 0
29SEP26 107.50 P 5.03 5.85 5.03 5.24 -5.54 48 62 77 +62
29SEP26 110.00 P 5.70 6.50 5.60 6.50 -5.97 48 49 51 +47
29SEP26 112.50 P 8.74 8.74 7.73 7.95 -6.47 49 75 75 +75
29SEP26 115.00 P 9.70 9.70 9.70 9.55 -6.90 49 15 15 +15
29SEP26 117.50 P 0.00 0.00 0.00 11.28 -7.27 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 13.13 -8.16 50 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 15.13 -8.52 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 17.22 -8.62 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 19.40 -8.71 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 21.07 -9.44 48 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 18 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 -0.05 51 0 0 0
29OCT26 65.00 P 0.20 0.20 0.20 0.03 -0.08 49 2 8 -1
29OCT26 67.50 P 0.21 0.21 0.21 0.05 -0.13 49 15 21 +15
29OCT26 70.00 P 0.00 0.00 0.00 0.08 -0.21 49 0 18 0
29OCT26 72.50 P 0.00 0.00 0.00 0.13 -0.31 48 0 17 0
29OCT26 75.00 P 0.44 0.44 0.44 0.20 -0.45 48 1 76 0
29OCT26 77.50 P 0.55 0.55 0.55 0.31 -0.62 48 30 60 +14
29OCT26 80.00 P 0.70 0.70 0.70 0.46 -0.83 48 6 314 +4
29OCT26 82.50 P 0.77 0.77 0.77 0.65 -1.04 48 10 129 +4
29OCT26 85.00 P 0.00 0.00 0.00 0.93 -1.24 48 0 16 0
29OCT26 87.50 P 0.00 0.00 0.00 1.27 -1.55 48 0 45 0
29OCT26 90.00 P 1.87 1.87 1.87 1.68 -1.90 48 1 103 +1
29OCT26 92.50 P 1.90 2.05 1.90 2.18 -2.31 48 21 47 +9
29OCT26 95.00 P 2.65 2.65 2.65 2.73 -2.79 48 1 27 0
29OCT26 97.50 P 0.00 0.00 0.00 3.41 -3.27 48 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 4.14 -3.84 47 0 35 0
29OCT26 102.50 P 0.00 0.00 0.00 5.22 -4.20 48 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 6.20 -4.75 48 0 15 0
29OCT26 107.50 P 7.94 7.94 7.94 7.40 -5.09 48 15 30 +15
29OCT26 110.00 P 8.54 8.54 8.54 8.81 -5.39 49 15 30 +15
29OCT26 112.50 P 0.00 0.00 0.00 10.26 -5.74 49 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 11.82 -6.17 49 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 13.50 -6.49 49 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 15.27 -6.88 50 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 16.79 -7.67 48 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 18.86 -7.93 50 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.08 -0.15 49 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.12 -0.23 49 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 0.18 -0.34 49 0 58 0
27NOV26 70.00 P 0.60 0.60 0.60 0.27 -0.46 49 1 70 0
27NOV26 72.50 P 0.00 0.00 0.00 0.40 -0.62 49 0 20 0
27NOV26 75.00 P 0.00 0.00 0.00 0.56 -0.81 49 0 6 0
27NOV26 77.50 P 0.00 0.00 0.00 0.77 -0.99 49 0 79 0
27NOV26 80.00 P 1.30 1.30 1.25 1.05 -1.15 49 22 22 +21
27NOV26 82.50 P 0.00 0.00 0.00 1.38 -1.35 49 0 0 0
27NOV26 85.00 P 1.85 1.85 1.85 1.78 -1.66 49 10 25 +10
27NOV26 87.50 P 0.00 0.00 0.00 2.28 -1.91 49 0 275 0
27NOV26 90.00 P 0.00 0.00 0.00 2.82 -2.24 49 0 258 0
27NOV26 92.50 P 3.30 3.30 3.30 3.30 -2.75 48 12 203 +12
27NOV26 95.00 P 0.00 0.00 0.00 4.04 -3.12 48 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 4.92 -3.46 48 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 5.93 -3.79 49 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 6.93 -4.23 49 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 8.02 -4.62 49 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 9.33 -4.87 49 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 10.62 -5.19 49 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 12.17 -5.77 49 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 13.73 -5.90 50 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 15.37 -6.06 50 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 17.10 -6.31 51 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 18.62 -7.04 50 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 20.49 -7.03 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.04 49 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 -0.05 50 0 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 -0.09 49 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.09 -0.14 49 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.14 -0.21 49 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.22 -0.26 49 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.30 -0.39 49 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 0.43 -0.51 49 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 0.59 -0.68 49 0 57 0
30DEC26 72.50 P 0.00 0.00 0.00 0.80 -0.87 49 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 1.10 -1.01 49 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 1.40 -1.18 49 0 189 0
30DEC26 80.00 P 2.00 2.00 2.00 1.80 -1.33 49 2 153 0
30DEC26 82.50 P 0.00 0.00 0.00 2.23 -1.52 49 0 29 0
30DEC26 85.00 P 0.00 0.00 0.00 2.78 -1.76 49 0 94 0
30DEC26 87.50 P 3.28 3.28 3.28 3.36 -2.14 49 15 30 +15
30DEC26 90.00 P 4.00 4.00 4.00 4.04 -2.30 49 1 686 +1
30DEC26 92.50 P 0.00 0.00 0.00 4.63 -2.77 49 0 14 0
30DEC26 95.00 P 5.00 5.30 5.00 5.59 -2.97 49 2 41 +1
30DEC26 97.50 P 0.00 0.00 0.00 6.39 -3.42 49 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 7.37 -3.79 48 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 8.41 -4.13 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 9.52 -4.57 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 10.92 -4.79 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 12.18 -5.10 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 13.63 -5.30 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 15.32 -5.53 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 16.85 -5.83 50 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 18.55 -6.32 50 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.91 -6.70 49 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.63 -7.26 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.18 -0.17 49 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.27 -0.23 50 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.37 -0.31 50 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.51 -0.39 49 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 0.68 -0.51 49 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.90 -0.60 50 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 1.15 -0.76 49 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 1.45 -0.95 49 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 1.80 -1.16 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.29 -1.25 50 0 0 0
30MAR27 75.00 P 3.00 3.00 3.00 2.74 -1.33 50 10 12 +10
30MAR27 77.50 P 0.00 0.00 0.00 3.31 -1.54 50 0 61 0
30MAR27 80.00 P 0.00 0.00 0.00 3.89 -1.71 50 0 166 0
30MAR27 82.50 P 0.00 0.00 0.00 4.55 -1.94 50 0 4 0
30MAR27 85.00 P 0.00 0.00 0.00 5.22 -2.02 50 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.81 -2.45 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 6.82 -2.50 50 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 7.48 -3.18 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 8.50 -3.38 49 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 9.57 -3.44 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.91 -3.49 50 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 11.91 -3.90 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.05 -4.29 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 14.51 -4.43 49 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 15.79 -4.81 49 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 17.40 -4.86 49 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 18.78 -5.18 49 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 20.37 -5.40 49 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.08 -5.47 50 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 23.81 -5.66 50 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.17 -6.29 49 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.53 -0.34 50 0 31 0
29JUN27 52.50 P 0.00 0.00 0.00 0.69 -0.43 50 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 0.92 -0.52 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.15 -0.64 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.47 -0.75 50 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 1.79 -0.93 50 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 2.20 -1.01 50 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 2.72 -1.02 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.22 -1.12 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.67 -1.39 50 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 4.29 -1.50 50 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 4.84 -1.81 49 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 5.54 -2.00 49 0 1 0
29JUN27 82.50 P 6.35 6.35 6.35 6.27 -2.17 49 2 301 +1
29JUN27 85.00 P 0.00 0.00 0.00 7.11 -2.48 49 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 8.00 -2.76 49 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 8.98 -3.03 49 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 9.99 -2.97 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 10.99 -3.27 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 12.13 -3.47 49 0 15 0
29JUN27 100.00 P 13.00 13.00 13.00 13.28 -3.73 49 1 2 +1
29JUN27 102.50 P 0.00 0.00 0.00 14.59 -3.88 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 15.97 -4.02 49 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 17.35 -4.24 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 18.78 -4.44 50 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 19.90 -5.02 49 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 21.86 -4.68 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 23.46 -4.85 50 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 24.80 -5.35 50 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 26.50 -5.74 50 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 28.24 -5.83 50 0 0 0
TOTAL PUT 2,460 13,147 +1,882
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$ 113.100
28AUG26 44.00 C 0.00 0.00 0.00 69.58 +0.51 697 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 68.22 +0.06 547 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 67.58 +0.42 667 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 66.51 +0.34 635 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 65.59 +0.43 641 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 64.59 +0.43 627 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 63.60 +0.42 616 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 61.09 +0.51 580 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 58.58 +0.40 547 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 56.15 +0.47 530 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 53.65 +0.57 501 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 51.15 +0.46 473 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 48.34 +0.15 382 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 46.09 +0.42 409 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 43.59 +0.42 385 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 41.10 +0.41 362 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 38.18 -0.01 245 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 36.15 +0.47 322 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 33.65 +0.45 300 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 31.10 +0.42 272 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 28.65 +0.47 256 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 26.15 +0.46 235 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 23.24 +0.03 160 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 20.61 +0.09 0 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 18.12 +0.10 83 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 15.62 +0.10 71 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 13.12 +0.10 60 0 327 0
28AUG26 102.50 C 0.00 0.00 0.00 10.62 +0.09 48 0 223 0
28AUG26 105.00 C 0.00 0.00 0.00 8.12 +0.08 37 0 283 0
28AUG26 107.50 C 6.69 6.72 6.68 5.65 -0.14 36 250 1,730 -250
28AUG26 110.00 C 0.00 0.00 0.00 3.42 +0.04 39 0 1,806 0
28AUG26 112.50 C 3.12 3.12 1.59 1.59 -0.17 37 179 1,459 +123
28AUG26 115.00 C 1.27 1.50 0.57 0.54 -0.16 37 301 1,098 +2
28AUG26 117.50 C 0.58 0.58 0.20 0.12 -0.10 37 86 1,753 +8
28AUG26 120.00 C 0.20 0.22 0.12 0.02 -0.03 37 194 3,015 -44
28AUG26 122.50 C 0.08 0.08 0.08 0.01 0.00 44 75 968 -75
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 936 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,000 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 72 0 998 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 81 0 275 0
28AUG26 135.00 C 0.01 0.01 0.01 0.01 0.00 89 1 918 -1
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 98 0 495 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 106 0 568 0
28AUG26 142.50 C 0.01 0.01 0.01 0.01 0.00 113 14 359 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 121 0 264 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 128 0 214 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 136 0 418 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 143 0 194 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 150 0 73 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 156 0 46 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 163 0 66 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 170 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 176 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 182 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 188 0 76 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 194 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 200 0 72 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 212 0 25 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 217 0 25 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 254 0 60 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 264 0 17 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 20.17 +0.10 42 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 19.17 +0.09 38 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 18.17 +0.09 35 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 17.17 +0.09 31 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 16.17 +0.09 0 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 15.17 +0.08 0 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 14.18 +0.09 33 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 13.18 +0.08 30 0 0 0
04SEP26 101.00 C 0.00 0.00 0.00 12.20 +0.08 32 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 11.21 +0.07 31 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 10.24 +0.06 32 0 0 0
04SEP26 104.00 C 0.00 0.00 0.00 9.28 +0.05 32 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 8.34 +0.03 32 0 0 0
04SEP26 106.00 C 0.00 0.00 0.00 7.43 +0.02 32 0 0 0
04SEP26 107.00 C 0.00 0.00 0.00 6.55 0.00 32 0 0 0
04SEP26 108.00 C 0.00 0.00 0.00 5.71 -0.02 32 0 0 0
04SEP26 109.00 C 0.00 0.00 0.00 4.92 -0.14 32 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 4.25 -0.03 33 0 0 0
04SEP26 111.00 C 0.00 0.00 0.00 3.55 -0.02 32 0 15 0
04SEP26 112.00 C 0.00 0.00 0.00 2.93 -0.08 32 0 30 0
04SEP26 113.00 C 2.65 2.65 2.65 2.38 -0.08 32 7 35 +7
04SEP26 114.00 C 0.00 0.00 0.00 1.92 -0.09 32 0 88 0
04SEP26 115.00 C 2.55 2.57 2.50 1.53 -0.09 32 35 71 +34
04SEP26 116.00 C 2.04 2.11 2.01 1.18 -0.12 32 75 105 +60
04SEP26 117.00 C 1.71 1.71 0.97 0.92 -0.10 32 24 15 +9
04SEP26 118.00 C 1.32 1.32 0.81 0.69 -0.09 32 23 26 +23
04SEP26 119.00 C 0.81 0.81 0.81 0.51 -0.08 32 1 1 +1
04SEP26 120.00 C 0.92 0.92 0.75 0.37 -0.07 32 25 70 +25
04SEP26 121.00 C 0.65 0.65 0.65 0.26 -0.06 32 15 56 +15
04SEP26 122.00 C 0.35 0.35 0.35 0.19 -0.04 32 4 19 +4
04SEP26 123.00 C 0.00 0.00 0.00 0.13 -0.04 32 0 0 0
04SEP26 124.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
04SEP26 125.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 21 0
04SEP26 126.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 23 0
04SEP26 127.00 C 0.21 0.21 0.21 0.03 -0.01 33 15 30 +15
04SEP26 128.00 C 0.17 0.17 0.17 0.02 -0.01 33 15 70 +15
04SEP26 129.00 C 0.15 0.15 0.15 0.01 -0.01 32 30 32 +30
04SEP26 130.00 C 0.13 0.13 0.13 0.01 0.00 34 15 35 +15
04SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
04SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 69.63 +0.49 165 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 68.67 +0.51 164 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 67.68 +0.52 161 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 66.64 +0.47 155 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 65.64 +0.48 151 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 64.64 +0.48 148 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 63.65 +0.47 145 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 61.20 +0.56 139 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 58.71 +0.53 132 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 56.15 +0.44 121 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 53.67 +0.51 115 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 51.23 +0.54 111 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.70 +0.50 103 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.20 +0.50 97 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.76 +0.52 93 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.23 +0.50 86 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.74 +0.48 80 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.28 +0.53 76 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.80 +0.53 71 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.29 +0.49 65 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.76 +0.39 59 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.40 +0.48 58 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 23.92 +0.45 53 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 21.49 +0.67 49 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 18.47 +0.07 30 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 16.09 +0.05 30 0 1,713 0
29SEP26 100.00 C 15.00 15.00 15.00 13.80 +0.04 30 1 1,241 -1
29SEP26 102.50 C 0.00 0.00 0.00 11.61 +0.01 30 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 9.58 -0.01 30 0 1,351 0
29SEP26 107.50 C 0.00 0.00 0.00 7.58 -0.16 29 0 1,023 0
29SEP26 110.00 C 6.20 6.20 6.20 6.18 +0.21 31 6 3,181 +6
29SEP26 112.50 C 0.00 0.00 0.00 4.75 +0.03 31 0 695 0
29SEP26 115.00 C 3.70 3.70 3.70 3.56 -0.14 31 1 6,576 +1
29SEP26 117.50 C 3.09 3.09 3.09 2.62 -0.07 31 1 4,002 0
29SEP26 120.00 C 2.66 2.66 2.14 1.91 -0.07 31 38 3,741 +3
29SEP26 122.50 C 1.96 1.96 1.50 1.33 -0.06 31 34 1,019 -14
29SEP26 125.00 C 1.36 1.45 1.03 0.90 -0.06 31 124 4,877 -54
29SEP26 127.50 C 0.79 0.79 0.79 0.60 -0.05 31 2 842 0
29SEP26 130.00 C 0.00 0.00 0.00 0.39 -0.03 31 0 4,105 0
29SEP26 132.50 C 0.59 0.59 0.46 0.25 -0.02 31 64 1,608 +64
29SEP26 135.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 461 0
29SEP26 137.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 263 0
29SEP26 140.00 C 0.26 0.26 0.26 0.06 -0.01 31 1 3,494 +1
29SEP26 142.50 C 0.00 0.00 0.00 0.04 0.00 31 0 421 0
29SEP26 145.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 604 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 -0.01 31 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 36 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 39 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 44 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 76 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 48 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 51 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 52 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 55 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 56 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 59 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 61 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 66 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 69.80 +0.53 124 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 68.76 +0.45 119 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 67.80 +0.54 118 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 66.76 +0.44 113 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 65.82 +0.53 113 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 64.77 +0.49 108 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 63.78 +0.49 106 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 61.31 +0.46 101 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 58.82 +0.49 96 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 56.38 +0.49 92 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 53.89 +0.43 87 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 51.38 +0.49 81 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 48.91 +0.50 77 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 46.41 +0.48 72 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 43.93 +0.44 68 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 41.46 +0.44 64 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 39.04 +0.51 62 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 36.60 +0.53 59 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 34.16 +0.48 55 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 31.72 +0.47 52 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 29.26 +0.43 49 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 26.85 +0.43 46 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 24.44 +0.42 43 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 22.05 +0.70 40 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 19.70 +0.62 38 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 16.92 +0.03 31 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 14.83 +0.01 31 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 12.86 0.00 31 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 11.03 -0.02 31 0 61 0
29OCT26 107.50 C 0.00 0.00 0.00 9.35 -0.04 31 0 90 0
29OCT26 110.00 C 0.00 0.00 0.00 7.93 +0.06 31 0 127 0
29OCT26 112.50 C 0.00 0.00 0.00 6.56 +0.02 31 0 594 0
29OCT26 115.00 C 6.55 6.55 5.58 5.39 -0.01 31 17 832 +16
29OCT26 117.50 C 0.00 0.00 0.00 4.39 -0.04 31 0 212 0
29OCT26 120.00 C 3.85 3.85 3.80 3.55 -0.08 31 17 1,261 -6
29OCT26 122.50 C 0.00 0.00 0.00 2.82 -0.07 31 0 562 0
29OCT26 125.00 C 2.42 2.42 2.42 2.21 -0.07 31 15 382 -15
29OCT26 127.50 C 2.29 2.29 1.85 1.71 -0.06 31 69 368 -30
29OCT26 130.00 C 1.87 1.87 1.56 1.31 -0.06 31 34 803 -31
29OCT26 132.50 C 1.50 1.50 1.50 0.99 -0.05 31 22 157 -22
29OCT26 135.00 C 1.22 1.22 1.22 0.75 -0.04 31 25 293 0
29OCT26 137.50 C 1.00 1.00 0.81 0.56 -0.03 31 51 238 +50
29OCT26 140.00 C 0.00 0.00 0.00 0.41 -0.03 31 0 224 0
29OCT26 142.50 C 0.00 0.00 0.00 0.30 -0.02 31 0 133 0
29OCT26 145.00 C 0.00 0.00 0.00 0.22 -0.02 31 0 314 0
29OCT26 147.50 C 0.00 0.00 0.00 0.16 -0.01 31 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 32 0
29OCT26 157.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.03 0.00 31 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 0.02 0.00 31 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 34 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 69.90 +0.48 103 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 68.91 +0.49 100 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 67.92 +0.43 98 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 66.93 +0.49 96 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 65.94 +0.43 94 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 64.96 +0.50 93 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 63.96 +0.49 90 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 61.53 +0.54 87 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 59.03 +0.43 82 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 56.55 +0.23 78 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 54.08 +0.50 74 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 51.62 +0.50 70 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 49.16 +0.49 67 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 46.76 +0.52 64 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 44.33 +0.49 62 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 41.91 +0.51 59 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 39.49 +0.49 56 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 37.05 +0.47 53 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 34.64 +0.42 51 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 32.25 +0.46 48 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 29.88 +0.43 46 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 27.54 +0.41 44 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 25.21 +0.37 42 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 22.95 +0.31 40 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 20.78 +0.63 39 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 18.16 +0.01 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 16.25 -0.01 34 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 14.46 -0.02 34 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 12.78 -0.04 34 0 2 0
27NOV26 107.50 C 0.00 0.00 0.00 11.24 -0.04 34 0 65 0
27NOV26 110.00 C 0.00 0.00 0.00 9.90 +0.10 34 0 172 0
27NOV26 112.50 C 0.00 0.00 0.00 8.59 +0.04 34 0 476 0
27NOV26 115.00 C 0.00 0.00 0.00 7.43 +0.02 34 0 2,700 0
27NOV26 117.50 C 0.00 0.00 0.00 6.41 +0.02 34 0 71 0
27NOV26 120.00 C 0.00 0.00 0.00 5.51 0.00 34 0 179 0
27NOV26 122.50 C 0.00 0.00 0.00 4.70 -0.04 35 0 259 0
27NOV26 125.00 C 0.00 0.00 0.00 3.98 -0.08 35 0 365 0
27NOV26 127.50 C 0.00 0.00 0.00 3.34 -0.08 34 0 65 0
27NOV26 130.00 C 0.00 0.00 0.00 2.79 -0.08 34 0 632 0
27NOV26 132.50 C 0.00 0.00 0.00 2.32 -0.07 34 0 474 0
27NOV26 135.00 C 2.26 2.26 2.26 1.92 -0.06 34 25 185 +25
27NOV26 137.50 C 0.00 0.00 0.00 1.58 -0.06 34 0 713 0
27NOV26 140.00 C 1.79 1.79 1.58 1.30 -0.05 34 282 413 -78
27NOV26 142.50 C 0.00 0.00 0.00 1.06 -0.05 34 0 36 0
27NOV26 145.00 C 1.52 1.52 1.52 0.86 -0.04 34 25 160 +25
27NOV26 147.50 C 0.00 0.00 0.00 0.70 -0.04 34 0 267 0
27NOV26 150.00 C 0.00 0.00 0.00 0.56 -0.04 34 0 133 0
27NOV26 152.50 C 0.00 0.00 0.00 0.45 -0.03 34 0 26 0
27NOV26 155.00 C 0.00 0.00 0.00 0.36 -0.03 34 0 32 0
27NOV26 157.50 C 0.00 0.00 0.00 0.29 -0.02 34 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.23 -0.02 34 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.18 -0.02 34 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 6 0
27NOV26 172.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.05 0.00 35 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.04 0.00 35 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.03 0.00 35 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.02 0.00 34 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 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 70.14 +0.52 92 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 69.17 +0.46 91 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 68.14 +0.49 88 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 67.19 +0.53 87 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 66.17 +0.41 84 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 65.11 +0.42 80 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 64.11 +0.40 78 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 61.66 +0.41 75 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 59.28 +0.49 73 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 56.86 +0.52 70 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 54.38 +0.48 66 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 51.92 +0.44 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 49.58 +0.57 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 47.16 +0.57 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.76 +0.57 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.37 +0.58 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.93 +0.54 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.54 +0.53 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.09 +0.45 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 32.82 +0.43 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.46 +0.45 43 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 28.16 +0.32 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.93 +0.35 40 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 23.78 +0.33 39 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 21.71 +0.40 38 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 19.74 +0.62 37 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 17.35 +0.04 34 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 15.64 +0.03 34 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 14.04 +0.02 34 0 1,135 0
30DEC26 107.50 C 0.00 0.00 0.00 12.55 +0.02 34 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 11.25 +0.11 34 0 1,793 0
30DEC26 112.50 C 0.00 0.00 0.00 9.98 +0.10 34 0 732 0
30DEC26 115.00 C 0.00 0.00 0.00 8.84 +0.10 34 0 2,297 0
30DEC26 117.50 C 0.00 0.00 0.00 7.80 +0.09 34 0 818 0
30DEC26 120.00 C 6.96 6.96 6.96 6.87 +0.10 34 30 1,947 +30
30DEC26 122.50 C 0.00 0.00 0.00 6.04 +0.04 34 0 375 0
30DEC26 125.00 C 0.00 0.00 0.00 5.27 -0.01 34 0 2,984 0
30DEC26 127.50 C 0.00 0.00 0.00 4.57 0.00 34 0 335 0
30DEC26 130.00 C 0.00 0.00 0.00 3.94 -0.01 34 0 1,932 0
30DEC26 132.50 C 0.00 0.00 0.00 3.40 -0.01 34 0 274 0
30DEC26 135.00 C 0.00 0.00 0.00 2.91 -0.02 34 0 290 0
30DEC26 137.50 C 0.00 0.00 0.00 2.49 -0.01 34 0 444 0
30DEC26 140.00 C 0.00 0.00 0.00 2.13 -0.01 34 0 2,222 0
30DEC26 142.50 C 0.00 0.00 0.00 1.81 -0.01 34 0 305 0
30DEC26 145.00 C 0.00 0.00 0.00 1.49 -0.06 34 0 263 0
30DEC26 147.50 C 0.00 0.00 0.00 1.26 -0.05 34 0 380 0
30DEC26 150.00 C 0.00 0.00 0.00 1.10 -0.01 34 0 168 0
30DEC26 152.50 C 0.00 0.00 0.00 0.90 -0.03 34 0 184 0
30DEC26 155.00 C 0.00 0.00 0.00 0.75 -0.03 34 0 72 0
30DEC26 157.50 C 0.00 0.00 0.00 0.63 -0.03 34 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.54 -0.01 34 0 172 0
30DEC26 162.50 C 0.00 0.00 0.00 0.44 -0.02 34 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.38 0.00 34 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.32 0.00 34 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.26 -0.01 34 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.22 0.00 34 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.18 0.00 34 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.15 0.00 34 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.10 -0.01 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 0.00 34 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.06 0.00 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 34 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 70.58 +0.47 73 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 69.61 +0.47 72 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 68.64 +0.47 71 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 67.67 +0.47 70 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 66.70 +0.46 68 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 65.74 +0.47 67 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 64.78 +0.47 66 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 62.38 +0.46 64 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 60.00 +0.46 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 57.69 +0.50 60 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 55.30 +0.50 58 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 52.93 +0.45 56 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 50.58 +0.51 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 48.22 +0.51 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 45.83 +0.47 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 43.50 +0.46 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 41.19 +0.43 46 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 38.87 +0.33 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 36.60 +0.33 42 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 34.39 +0.26 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.24 +0.24 40 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 30.16 +0.34 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 28.15 +0.19 39 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 26.22 +0.25 38 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 24.36 +0.25 38 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 22.59 +0.27 37 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 20.91 +0.64 37 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 18.75 +0.03 35 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 17.28 +0.02 35 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 15.90 +0.02 35 0 208 0
30MAR27 110.00 C 0.00 0.00 0.00 14.73 +0.08 35 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 13.54 +0.10 35 0 127 0
30MAR27 115.00 C 0.00 0.00 0.00 12.41 +0.09 35 0 363 0
30MAR27 117.50 C 0.00 0.00 0.00 11.36 +0.08 35 0 501 0
30MAR27 120.00 C 0.00 0.00 0.00 10.40 +0.08 35 0 222 0
30MAR27 122.50 C 9.50 9.50 9.50 9.51 +0.07 35 20 61 -20
30MAR27 125.00 C 0.00 0.00 0.00 8.69 +0.06 36 0 1,262 0
30MAR27 127.50 C 0.00 0.00 0.00 7.89 +0.01 35 0 150 0
30MAR27 130.00 C 0.00 0.00 0.00 7.16 0.00 35 0 910 0
30MAR27 132.50 C 0.00 0.00 0.00 6.48 -0.01 35 0 119 0
30MAR27 135.00 C 0.00 0.00 0.00 5.86 -0.01 35 0 181 0
30MAR27 137.50 C 0.00 0.00 0.00 5.29 -0.01 35 0 81 0
30MAR27 140.00 C 0.00 0.00 0.00 4.77 -0.01 35 0 1,132 0
30MAR27 142.50 C 0.00 0.00 0.00 4.30 -0.01 35 0 137 0
30MAR27 145.00 C 0.00 0.00 0.00 3.87 -0.01 35 0 68 0
30MAR27 147.50 C 4.03 4.03 4.03 3.48 -0.01 35 15 44 +14
30MAR27 150.00 C 0.00 0.00 0.00 3.03 -0.11 35 0 89 0
30MAR27 152.50 C 0.00 0.00 0.00 2.72 -0.10 35 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 2.44 -0.09 35 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 2.25 -0.02 35 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 2.02 -0.01 35 0 34 0
30MAR27 162.50 C 2.32 2.32 2.32 1.81 -0.01 35 30 263 +30
30MAR27 165.00 C 2.15 2.15 2.15 1.57 -0.06 35 30 498 +30
30MAR27 167.50 C 2.06 2.15 2.00 1.40 -0.05 35 32 1,131 +31
30MAR27 170.00 C 0.00 0.00 0.00 1.25 -0.05 35 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 1.12 -0.04 35 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.99 -0.04 35 0 209 0
30MAR27 177.50 C 0.00 0.00 0.00 0.89 -0.03 35 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.81 -0.01 35 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.70 -0.03 35 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.63 -0.02 35 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.56 -0.02 35 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.50 -0.02 35 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.44 -0.02 35 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.40 -0.01 35 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.35 0.00 35 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 0.31 0.00 35 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 0.24 -0.01 35 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.19 -0.01 35 0 4 0
29JUN27 44.00 C 0.00 0.00 0.00 70.70 +0.48 73 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 69.74 +0.48 72 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 68.78 +0.48 71 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 67.82 +0.48 70 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 66.85 +0.47 68 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 65.90 +0.47 67 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 64.95 +0.48 66 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 62.57 +0.47 64 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 60.23 +0.50 62 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 57.87 +0.49 60 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 55.47 +0.44 57 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 53.20 +0.52 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 50.83 +0.48 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 48.48 +0.36 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 46.17 +0.42 49 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 43.81 +0.31 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 41.53 +0.25 46 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 39.28 +0.18 44 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 37.11 +0.14 43 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 34.98 +0.09 42 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 32.94 +0.05 41 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 30.97 +0.04 41 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 29.06 +0.03 40 0 4 0
29JUN27 92.50 C 0.00 0.00 0.00 27.26 +0.03 39 0 4 0
29JUN27 95.00 C 0.00 0.00 0.00 25.49 +0.03 39 0 59 0
29JUN27 97.50 C 0.00 0.00 0.00 23.85 +0.03 39 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 22.28 +0.01 39 0 53 0
29JUN27 102.50 C 0.00 0.00 0.00 20.74 +0.02 38 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 19.37 +0.56 38 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 18.02 +0.52 38 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 16.59 0.00 37 0 81 0
29JUN27 112.50 C 0.00 0.00 0.00 15.44 -0.01 37 0 197 0
29JUN27 115.00 C 15.23 15.23 14.93 14.37 -0.02 37 41 68 +41
29JUN27 117.50 C 14.14 14.14 14.14 13.37 -0.02 38 20 59 +17
29JUN27 120.00 C 13.16 13.16 12.41 12.44 -0.02 37 60 92 +44
29JUN27 122.50 C 11.53 11.53 11.53 11.51 -0.03 37 20 38 +20
29JUN27 125.00 C 0.00 0.00 0.00 10.61 -0.03 37 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 9.87 -0.03 37 0 76 0
29JUN27 130.00 C 0.00 0.00 0.00 9.13 -0.03 37 0 69 0
29JUN27 132.50 C 0.00 0.00 0.00 8.41 -0.03 37 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 7.77 -0.03 37 0 25 0
29JUN27 137.50 C 0.00 0.00 0.00 7.20 -0.03 37 0 17 0
29JUN27 140.00 C 0.00 0.00 0.00 6.64 -0.04 37 0 23 0
29JUN27 142.50 C 0.00 0.00 0.00 6.09 -0.04 37 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 5.63 -0.04 37 0 25 0
29JUN27 147.50 C 5.53 5.53 5.53 5.21 -0.04 37 25 25 +25
29JUN27 150.00 C 0.00 0.00 0.00 4.80 -0.04 37 0 38 0
29JUN27 152.50 C 4.83 4.83 4.83 4.39 -0.04 37 7 8 +7
29JUN27 155.00 C 0.00 0.00 0.00 4.05 -0.04 37 0 36 0
29JUN27 157.50 C 0.00 0.00 0.00 3.75 -0.04 37 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 3.46 -0.03 37 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 3.16 -0.04 37 0 36 0
29JUN27 165.00 C 0.00 0.00 0.00 2.90 -0.03 37 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 2.69 -0.03 37 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 2.48 -0.03 37 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 2.27 -0.03 37 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 2.07 -0.03 37 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 1.91 -0.02 37 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 1.77 -0.02 37 0 58 0
29JUN27 182.50 C 0.00 0.00 0.00 1.63 -0.02 37 0 27 0
29JUN27 185.00 C 0.00 0.00 0.00 1.49 -0.03 37 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 1.35 -0.03 37 0 3 0
29JUN27 190.00 C 2.06 2.06 2.06 1.25 -0.02 37 1 31 +1
29JUN27 192.50 C 0.00 0.00 0.00 1.16 -0.02 37 0 1 0
29JUN27 195.00 C 0.00 0.00 0.00 1.04 -0.05 37 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 0.95 -0.05 37 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 0.86 -0.05 37 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 0.73 -0.04 36 0 8 0
29JUN27 210.00 C 1.26 1.26 1.26 0.64 -0.02 37 1 86 +1
TOTAL CALL 2,570 120,952 +227
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 433 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 424 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 414 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 404 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 395 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 386 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 377 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 316 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 297 0 44 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 279 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 262 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 230 0 11 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 214 0 13 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 199 0 120 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 184 0 152 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 169 0 198 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 155 0 48 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 142 0 260 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 128 0 231 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1,034 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 103 0 467 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 91 0 710 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 78 0 672 0
28AUG26 100.00 P 0.02 0.02 0.02 0.01 0.00 66 43 3,207 -43
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 54 0 527 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 2,023 0
28AUG26 107.50 P 0.06 0.10 0.06 0.04 -0.06 37 26 1,204 0
28AUG26 110.00 P 0.16 0.24 0.16 0.24 -0.18 36 46 1,571 0
28AUG26 112.50 P 0.60 0.88 0.48 0.91 -0.34 35 341 1,496 -129
28AUG26 115.00 P 1.60 1.71 1.20 2.39 -0.37 36 137 1,410 +70
28AUG26 117.50 P 2.89 4.13 2.89 4.46 -0.09 33 30 1,039 -15
28AUG26 120.00 P 0.00 0.00 0.00 6.91 -0.12 37 1 2,418 0
28AUG26 122.50 P 9.02 9.30 9.02 9.40 -0.10 0 2 700 -2
28AUG26 125.00 P 11.50 11.50 11.50 11.90 -0.46 0 3 998 -22
28AUG26 127.50 P 14.00 14.00 14.00 14.40 -0.10 0 3 314 -200
28AUG26 130.00 P 16.80 16.90 16.80 16.90 -0.10 0 10 50 -109
28AUG26 132.50 P 18.00 18.00 18.00 19.50 0.00 112 1 43 -81
28AUG26 135.00 P 0.00 0.00 0.00 21.90 -0.10 0 0 1 -75
28AUG26 137.50 P 0.00 0.00 0.00 24.40 -0.10 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 26.90 -0.10 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 29.40 -0.10 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 31.90 -0.10 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 34.40 -0.10 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 36.90 -0.10 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 39.40 -0.10 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 41.90 -0.10 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 44.40 -0.10 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 46.90 -0.10 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 49.40 -0.10 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 51.90 -0.10 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 54.40 -0.10 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 56.90 -0.10 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 59.40 -0.10 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 61.90 -0.10 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 64.40 -0.10 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 66.90 -0.10 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 69.40 -0.10 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 71.90 -0.10 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 74.40 -0.10 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 76.90 -0.10 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 79.40 -0.10 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 81.90 -0.10 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 84.40 -0.10 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 86.90 -0.10 0 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 91.90 -0.10 0 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 96.90 -0.10 0 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 2 0
04SEP26 101.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 2 0
04SEP26 102.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 0.11 -0.04 32 0 0 0
04SEP26 105.00 P 0.23 0.23 0.22 0.17 -0.06 32 20 23 +20
04SEP26 106.00 P 0.00 0.00 0.00 0.26 -0.07 32 0 0 0
04SEP26 107.00 P 0.00 0.00 0.00 0.39 -0.09 32 0 5 0
04SEP26 108.00 P 0.42 0.42 0.42 0.55 -0.11 32 1 13 +1
04SEP26 109.00 P 0.00 0.00 0.00 0.76 -0.14 32 0 20 0
04SEP26 110.00 P 0.87 1.00 0.87 1.00 -0.20 32 38 51 +9
04SEP26 111.00 P 0.92 1.30 0.92 1.30 -0.25 31 27 38 +8
04SEP26 112.00 P 1.34 1.64 1.34 1.72 -0.25 32 43 32 -13
04SEP26 113.00 P 1.46 2.13 1.42 2.18 -0.20 32 146 107 +67
04SEP26 114.00 P 0.00 0.00 0.00 2.71 -0.20 31 0 6 0
04SEP26 115.00 P 2.41 2.41 2.41 3.27 -0.36 31 3 18 +3
04SEP26 116.00 P 0.00 0.00 0.00 4.00 -0.17 32 0 0 0
04SEP26 117.00 P 0.00 0.00 0.00 4.75 -0.31 32 0 0 0
04SEP26 118.00 P 0.00 0.00 0.00 5.50 -0.17 32 0 0 0
04SEP26 119.00 P 0.00 0.00 0.00 6.32 -0.18 32 0 0 0
04SEP26 120.00 P 0.00 0.00 0.00 7.19 -0.17 32 0 0 0
04SEP26 121.00 P 0.00 0.00 0.00 8.10 -0.14 32 0 0 0
04SEP26 122.00 P 0.00 0.00 0.00 9.02 -0.14 31 0 0 0
04SEP26 123.00 P 0.00 0.00 0.00 9.97 -0.13 31 0 0 0
04SEP26 124.00 P 0.00 0.00 0.00 10.94 -0.12 32 0 0 0
04SEP26 125.00 P 0.00 0.00 0.00 11.92 -0.44 32 0 0 0
04SEP26 126.00 P 0.00 0.00 0.00 12.91 -0.10 33 0 0 0
04SEP26 127.00 P 0.00 0.00 0.00 13.90 -0.10 0 0 0 0
04SEP26 128.00 P 0.00 0.00 0.00 14.90 -0.10 0 0 0 0
04SEP26 129.00 P 0.00 0.00 0.00 15.90 -0.10 0 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 16.90 -0.10 0 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 17.90 -0.10 0 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 18.90 -0.10 0 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 19.90 -0.10 0 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 20.90 -0.10 0 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 21.90 -0.10 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 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 41 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 345 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 34 0 277 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 929 0
29SEP26 90.00 P 0.00 0.00 0.00 0.03 0.00 32 0 3,796 0
29SEP26 92.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 1,316 0
29SEP26 95.00 P 0.31 0.31 0.30 0.12 -0.02 31 7 2,658 -2
29SEP26 97.50 P 0.00 0.00 0.00 0.23 -0.04 30 0 3,636 0
29SEP26 100.00 P 0.59 0.59 0.59 0.44 -0.05 31 28 8,442 +2
29SEP26 102.50 P 0.87 0.87 0.87 0.76 -0.07 31 1 2,193 0
29SEP26 105.00 P 1.02 1.22 1.02 1.23 -0.11 31 42 3,857 +1
29SEP26 107.50 P 1.70 1.90 1.63 1.90 -0.14 31 28 2,724 +2
29SEP26 110.00 P 2.45 2.70 2.15 2.70 -0.22 30 21 6,285 +6
29SEP26 112.50 P 3.06 3.06 3.06 3.78 -0.24 30 16 1,083 0
29SEP26 115.00 P 4.39 4.39 4.37 5.13 -0.25 30 100 2,102 +50
29SEP26 117.50 P 6.45 6.46 6.38 6.74 -0.29 31 21 3,623 0
29SEP26 120.00 P 0.00 0.00 0.00 8.38 -0.41 30 1 2,118 0
29SEP26 122.50 P 9.30 9.30 9.30 10.43 -0.15 30 1 424 +1
29SEP26 125.00 P 12.25 12.25 12.25 12.91 +0.23 35 1 2,006 0
29SEP26 127.50 P 0.00 0.00 0.00 14.76 -0.13 30 0 445 0
29SEP26 130.00 P 0.00 0.00 0.00 17.08 -0.12 30 0 1,630 0
29SEP26 132.50 P 0.00 0.00 0.00 19.50 -0.08 32 0 346 0
29SEP26 135.00 P 0.00 0.00 0.00 21.92 -0.14 31 0 177 0
29SEP26 137.50 P 0.00 0.00 0.00 24.40 -0.14 0 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 26.90 -0.12 0 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 29.40 -0.12 0 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 31.90 -0.11 0 0 46 -10
29SEP26 147.50 P 0.00 0.00 0.00 34.40 -0.14 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 36.90 -0.15 0 0 0 -13
29SEP26 152.50 P 0.00 0.00 0.00 39.40 -0.15 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 41.90 -0.15 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 44.40 -0.14 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 46.90 -0.15 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 49.40 -0.15 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 51.90 -0.15 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 54.40 -0.15 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 56.90 -0.15 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 59.40 -0.15 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 61.90 -0.15 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 64.40 -0.13 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 66.90 -0.13 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 69.40 -0.13 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 71.90 -0.13 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 74.40 -0.13 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 76.90 -0.14 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 79.40 -0.14 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 81.90 -0.13 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 84.40 -0.13 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 86.90 -0.14 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 91.90 -0.13 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 96.90 -0.13 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 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 71 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 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 56 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 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 41 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 57 0
29OCT26 80.00 P 0.00 0.00 0.00 0.02 0.00 32 0 74 0
29OCT26 82.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 36 0
29OCT26 87.50 P 0.00 0.00 0.00 0.12 -0.01 31 0 86 0
29OCT26 90.00 P 0.00 0.00 0.00 0.21 -0.02 31 0 88 0
29OCT26 92.50 P 0.00 0.00 0.00 0.35 -0.03 31 0 115 0
29OCT26 95.00 P 0.00 0.00 0.00 0.56 -0.05 31 0 156 0
29OCT26 97.50 P 0.92 0.99 0.92 0.86 -0.06 31 75 541 +75
29OCT26 100.00 P 1.15 1.15 1.15 1.26 -0.09 31 15 341 0
29OCT26 102.50 P 0.00 0.00 0.00 1.80 -0.10 31 0 470 0
29OCT26 105.00 P 2.34 2.34 2.34 2.47 -0.13 31 15 325 0
29OCT26 107.50 P 0.00 0.00 0.00 3.23 -0.19 31 0 369 0
29OCT26 110.00 P 0.00 0.00 0.00 4.20 -0.21 31 0 1,284 0
29OCT26 112.50 P 5.06 5.14 5.06 5.31 -0.23 31 16 394 +15
29OCT26 115.00 P 0.00 0.00 0.00 6.66 -0.23 31 0 1,082 0
29OCT26 117.50 P 7.85 7.85 7.85 8.20 -0.26 31 15 1,425 0
29OCT26 120.00 P 0.00 0.00 0.00 9.83 -0.17 31 0 1,243 0
29OCT26 122.50 P 0.00 0.00 0.00 11.61 -0.16 31 0 185 0
29OCT26 125.00 P 0.00 0.00 0.00 13.54 -0.16 31 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 15.58 -0.15 31 0 184 0
29OCT26 130.00 P 16.50 16.50 16.50 17.71 -0.15 31 4 707 +4
29OCT26 132.50 P 0.00 0.00 0.00 19.92 -0.14 31 0 35 0
29OCT26 135.00 P 0.00 0.00 0.00 22.08 -0.42 29 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 24.58 -0.23 31 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 26.98 -0.18 31 0 45 0
29OCT26 142.50 P 0.00 0.00 0.00 29.42 -0.15 31 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 31.90 -0.12 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 34.40 -0.14 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 36.90 -0.15 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 39.40 -0.15 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 41.90 -0.15 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 44.40 -0.15 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 46.90 -0.15 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 49.40 -0.15 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 51.90 -0.15 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 54.40 -0.15 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 56.90 -0.15 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 59.40 -0.15 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 61.90 -0.15 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 64.40 -0.15 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 66.90 -0.13 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 69.40 -0.13 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 71.90 -0.13 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 74.40 -0.13 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 76.90 -0.15 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 79.40 -0.14 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 81.90 -0.15 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 84.40 -0.15 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 86.90 -0.15 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 91.90 -0.13 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 96.90 -0.15 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 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 61 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 57 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 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 35 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 81 0
27NOV26 82.50 P 0.00 0.00 0.00 0.21 -0.02 34 0 67 0
27NOV26 85.00 P 0.00 0.00 0.00 0.33 -0.03 34 0 108 0
27NOV26 87.50 P 0.00 0.00 0.00 0.50 -0.04 34 0 8 0
27NOV26 90.00 P 0.00 0.00 0.00 0.73 -0.05 34 0 149 0
27NOV26 92.50 P 0.00 0.00 0.00 1.03 -0.07 34 0 58 0
27NOV26 95.00 P 1.49 1.49 1.49 1.40 -0.09 34 20 396 0
27NOV26 97.50 P 1.85 1.86 1.85 1.90 -0.09 34 30 111 +30
27NOV26 100.00 P 2.33 2.49 2.33 2.51 -0.10 34 40 77 +38
27NOV26 102.50 P 0.00 0.00 0.00 3.18 -0.15 34 0 662 0
27NOV26 105.00 P 0.00 0.00 0.00 3.96 -0.19 34 0 209 0
27NOV26 107.50 P 4.32 4.32 4.32 4.84 -0.20 34 15 422 0
27NOV26 110.00 P 0.00 0.00 0.00 5.89 -0.18 34 0 3,025 0
27NOV26 112.50 P 0.00 0.00 0.00 7.08 -0.20 34 0 389 0
27NOV26 115.00 P 0.00 0.00 0.00 8.43 -0.25 34 0 60 0
27NOV26 117.50 P 0.00 0.00 0.00 9.91 -0.22 34 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 11.48 -0.36 34 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 13.21 -0.17 34 0 98 0
27NOV26 125.00 P 0.00 0.00 0.00 14.99 -0.17 34 0 915 0
27NOV26 127.50 P 0.00 0.00 0.00 16.90 -0.17 34 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 18.86 -0.16 34 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 20.94 -0.16 34 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 22.72 -0.65 31 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 25.10 -0.44 33 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 27.14 -0.64 30 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 29.42 -0.64 27 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 32.17 -0.21 34 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 34.56 -0.16 34 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 36.98 -0.13 34 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 39.43 -0.13 34 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 41.90 -0.15 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 44.40 -0.15 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 46.90 -0.15 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 49.40 -0.15 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 51.90 -0.15 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 54.40 -0.15 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 56.90 -0.15 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 59.40 -0.15 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 61.90 -0.15 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 64.40 -0.15 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 66.90 -0.15 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 69.40 -0.14 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 71.90 -0.14 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 74.40 -0.14 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 76.90 -0.15 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 79.40 -0.15 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 81.90 -0.15 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 84.40 -0.15 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 86.90 -0.15 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 91.90 -0.14 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 96.90 -0.15 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 265 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 0.00 36 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 0.00 35 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 0.20 -0.01 34 0 192 0
30DEC26 80.00 P 0.00 0.00 0.00 0.31 -0.01 34 0 1,032 0
30DEC26 82.50 P 0.00 0.00 0.00 0.45 -0.01 34 0 185 0
30DEC26 85.00 P 0.00 0.00 0.00 0.63 -0.02 34 0 574 0
30DEC26 87.50 P 0.00 0.00 0.00 0.90 -0.02 34 0 317 0
30DEC26 90.00 P 1.43 1.43 1.43 1.22 -0.03 34 26 1,470 -1
30DEC26 92.50 P 1.74 1.74 1.74 1.60 -0.04 34 25 1,828 -25
30DEC26 95.00 P 0.00 0.00 0.00 2.11 -0.04 34 1 1,294 0
30DEC26 97.50 P 0.00 0.00 0.00 2.70 -0.04 34 0 1,350 0
30DEC26 100.00 P 0.00 0.00 0.00 3.33 -0.07 34 0 2,880 0
30DEC26 102.50 P 0.00 0.00 0.00 4.04 -0.11 34 0 2,604 0
30DEC26 105.00 P 0.00 0.00 0.00 4.85 -0.14 33 0 1,728 0
30DEC26 107.50 P 0.00 0.00 0.00 5.84 -0.18 33 0 2,297 0
30DEC26 110.00 P 0.00 0.00 0.00 6.93 -0.21 33 0 3,780 0
30DEC26 112.50 P 7.92 8.08 7.92 8.15 -0.20 33 90 1,532 +90
30DEC26 115.00 P 0.00 0.00 0.00 9.52 -0.18 33 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 10.98 -0.20 34 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 12.44 -0.24 33 0 1,210 0
30DEC26 122.50 P 0.00 0.00 0.00 14.21 -0.09 34 0 466 0
30DEC26 125.00 P 0.00 0.00 0.00 15.98 -0.10 34 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 17.78 -0.10 34 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 19.72 -0.10 34 0 1,308 0
30DEC26 132.50 P 0.00 0.00 0.00 21.39 -0.58 32 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 23.44 -0.59 32 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 25.54 -0.61 32 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 27.69 -0.62 31 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 29.89 -0.63 31 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 32.17 -0.60 30 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 34.56 -0.48 30 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 37.19 -0.28 34 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 39.59 -0.12 34 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 42.00 -0.13 34 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 44.44 -0.12 34 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 46.91 -0.14 34 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 49.40 -0.15 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 51.90 -0.15 0 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 54.40 -0.15 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 56.90 -0.15 0 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 59.40 -0.15 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 61.90 -0.15 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 64.40 -0.15 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 66.90 -0.15 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 69.40 -0.15 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 71.90 -0.15 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 74.40 -0.15 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 76.90 -0.15 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 79.40 -0.15 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 81.90 -0.15 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 84.40 -0.15 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 86.90 -0.15 0 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 91.90 -0.15 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 96.90 -0.15 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.02 0.00 37 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 0.00 36 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 0.00 35 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 128 0
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 0.32 -0.01 35 0 70 0
30MAR27 72.50 P 0.00 0.00 0.00 0.45 -0.01 35 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.63 -0.01 35 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.83 -0.02 35 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.11 -0.02 35 0 4,084 0
30MAR27 82.50 P 0.00 0.00 0.00 1.43 -0.03 35 0 1,550 0
30MAR27 85.00 P 0.00 0.00 0.00 1.81 -0.03 35 0 1,136 0
30MAR27 87.50 P 0.00 0.00 0.00 2.27 -0.04 35 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 2.79 -0.04 35 0 2,466 0
30MAR27 92.50 P 0.00 0.00 0.00 3.41 -0.05 35 0 167 0
30MAR27 95.00 P 0.00 0.00 0.00 4.06 -0.08 35 0 102 0
30MAR27 97.50 P 0.00 0.00 0.00 4.75 -0.12 35 0 725 0
30MAR27 100.00 P 5.40 5.40 5.40 5.53 -0.09 35 1 2,780 0
30MAR27 102.50 P 0.00 0.00 0.00 6.40 -0.14 35 0 941 0
30MAR27 105.00 P 0.00 0.00 0.00 7.36 -0.28 34 0 545 0
30MAR27 107.50 P 0.00 0.00 0.00 8.43 -0.25 34 0 590 0
30MAR27 110.00 P 0.00 0.00 0.00 9.59 -0.18 34 0 1,486 0
30MAR27 112.50 P 0.00 0.00 0.00 10.85 -0.18 34 0 82 0
30MAR27 115.00 P 0.00 0.00 0.00 12.21 -0.17 34 0 1,027 0
30MAR27 117.50 P 0.00 0.00 0.00 13.65 -0.19 34 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 15.08 -0.23 34 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 16.70 -0.22 34 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 18.37 -0.23 34 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 19.80 -0.53 33 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 21.60 -0.55 33 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 23.46 -0.58 33 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 25.43 -0.58 34 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 27.39 -0.60 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.41 -0.58 33 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 31.50 -0.57 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 33.79 -0.39 34 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 35.73 -0.60 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.90 -0.61 33 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 40.11 -0.62 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 42.33 -0.63 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 44.79 -0.48 33 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 47.15 -0.50 33 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 49.49 -0.40 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.15 -0.11 35 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 54.57 -0.08 35 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 56.99 -0.10 35 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 59.44 -0.11 35 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 61.91 -0.14 35 0 6 0
30MAR27 177.50 P 0.00 0.00 0.00 64.40 -0.15 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 66.90 -0.15 0 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 69.40 -0.15 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 71.90 -0.15 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 74.40 -0.15 0 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 76.90 -0.15 0 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 79.40 -0.15 0 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 81.90 -0.15 0 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 84.40 -0.15 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 86.90 -0.15 0 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 91.90 -0.15 0 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 96.90 -0.15 0 0 0 0
29JUN27 44.00 P 0.50 0.51 0.50 0.01 0.00 34 4 5 +4
29JUN27 45.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.06 -0.01 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 0.80 0.80 0.80 0.12 0.00 37 15 48 +15
29JUN27 55.00 P 0.86 0.86 0.86 0.17 -0.01 37 2 2 +2
29JUN27 57.50 P 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.36 -0.02 37 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.50 -0.02 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.68 -0.02 37 0 112 0
29JUN27 67.50 P 0.00 0.00 0.00 0.89 -0.02 37 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.17 -0.03 37 0 10 0
29JUN27 72.50 P 0.00 0.00 0.00 1.46 -0.03 37 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 1.86 -0.03 37 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.26 -0.04 37 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.79 -0.05 37 0 146 0
29JUN27 82.50 P 0.00 0.00 0.00 3.32 -0.05 37 0 37 0
29JUN27 85.00 P 0.00 0.00 0.00 3.98 -0.06 37 0 876 0
29JUN27 87.50 P 0.00 0.00 0.00 4.66 -0.08 37 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 5.31 -0.10 37 0 202 0
29JUN27 92.50 P 0.00 0.00 0.00 6.06 -0.10 36 0 14 0
29JUN27 95.00 P 0.00 0.00 0.00 6.90 -0.11 36 0 47 0
29JUN27 97.50 P 0.00 0.00 0.00 7.81 -0.11 36 0 46 0
29JUN27 100.00 P 0.00 0.00 0.00 8.77 -0.15 36 0 109 0
29JUN27 102.50 P 0.00 0.00 0.00 9.83 -0.16 36 0 328 0
29JUN27 105.00 P 0.00 0.00 0.00 11.02 -0.12 36 0 476 0
29JUN27 107.50 P 0.00 0.00 0.00 12.22 -0.15 36 0 27 0
29JUN27 110.00 P 0.00 0.00 0.00 13.53 -0.16 36 0 163 0
29JUN27 112.50 P 0.00 0.00 0.00 14.96 -0.11 36 0 397 0
29JUN27 115.00 P 0.00 0.00 0.00 16.41 -0.11 36 0 267 0
29JUN27 117.50 P 0.00 0.00 0.00 17.85 -0.19 36 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 19.28 -0.11 35 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 20.84 -0.38 35 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 22.43 -0.37 35 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 24.16 -0.38 35 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 25.90 -0.43 34 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 27.64 -0.53 34 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 29.49 -0.58 34 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 31.40 -0.59 34 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 33.35 -0.60 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 35.34 -0.62 34 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 37.45 -0.58 34 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 39.51 -0.58 34 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 41.59 -0.60 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 43.60 -0.65 33 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 45.84 -0.61 34 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 48.00 -0.57 33 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 50.18 -0.58 33 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 52.38 -0.59 33 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 54.61 -0.58 33 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 56.84 -0.60 33 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 59.10 -0.61 32 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 61.36 -0.59 32 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 63.66 -0.60 32 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 65.94 -0.63 31 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 68.26 -0.64 31 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 70.56 -0.65 30 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 72.92 -0.62 29 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 75.25 -0.64 28 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 77.86 -0.38 31 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 80.23 -0.37 30 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 82.59 -0.37 29 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 84.94 -0.38 27 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 87.01 -0.69 0 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 92.79 +0.35 37 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 97.60 +0.38 37 0 0 0
TOTAL PUT 1,597 155,261 -227
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$ 37.300
28AUG26 23.00 C 0.00 0.00 0.00 14.30 -0.65 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 13.30 -0.65 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 12.30 -0.65 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.30 -0.65 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.30 -0.65 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.30 -0.65 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.30 -0.65 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.30 -0.65 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.30 -0.65 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.31 -0.64 84 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 4.31 -0.64 68 0 50 0
28AUG26 34.00 C 0.00 0.00 0.00 3.31 -0.64 53 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 2.32 -0.64 45 0 74 0
28AUG26 36.00 C 0.00 0.00 0.00 1.40 -0.63 45 0 76 0
28AUG26 37.00 C 0.00 0.00 0.00 0.69 -0.49 47 0 188 0
28AUG26 38.00 C 0.00 0.00 0.00 0.24 -0.35 46 0 330 0
28AUG26 39.00 C 0.41 0.41 0.41 0.06 -0.18 46 10 588 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 -0.07 46 0 278 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 296 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 427 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 84 0 292 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 96 0 436 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 107 0 445 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 118 0 348 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 128 0 215 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 138 0 155 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 148 0 150 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 158 0 122 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 180 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 201 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 221 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 240 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 275 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.36 -0.64 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.37 -0.64 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.37 -0.64 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.72 -0.29 88 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 10.65 -0.37 76 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.50 -0.53 58 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.68 -0.37 64 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.65 -0.38 56 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.73 -0.40 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.82 -0.40 50 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 4.81 -0.54 43 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 4.03 -0.50 43 0 60 0
29SEP26 35.00 C 0.00 0.00 0.00 3.33 -0.45 43 0 166 0
29SEP26 36.00 C 0.00 0.00 0.00 2.70 -0.40 43 0 97 0
29SEP26 37.00 C 0.00 0.00 0.00 2.20 -0.22 44 0 177 0
29SEP26 38.00 C 1.97 1.97 1.77 1.64 -0.32 42 5 393 +2
29SEP26 39.00 C 0.00 0.00 0.00 1.26 -0.26 42 0 226 0
29SEP26 40.00 C 1.18 1.18 1.15 0.96 -0.19 42 16 791 0
29SEP26 41.00 C 0.00 0.00 0.00 0.71 -0.16 42 0 518 0
29SEP26 42.00 C 0.00 0.00 0.00 0.53 -0.12 42 0 2,843 0
29SEP26 43.00 C 0.00 0.00 0.00 0.39 -0.09 43 0 867 0
29SEP26 44.00 C 0.00 0.00 0.00 0.28 -0.08 43 0 119 0
29SEP26 45.00 C 0.00 0.00 0.00 0.20 -0.05 43 0 326 0
29SEP26 46.00 C 0.00 0.00 0.00 0.14 -0.04 43 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 107 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 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 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 91 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 94 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 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 102 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 13.67 -0.40 70 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 12.73 -0.36 68 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 11.81 -0.20 66 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.80 -0.22 60 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.84 -0.25 56 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.89 -0.27 52 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.97 -0.25 50 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.09 -0.25 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.25 -0.26 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.31 -0.52 42 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.60 -0.50 41 0 2 0
29OCT26 35.00 C 0.00 0.00 0.00 3.96 -0.45 42 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.38 -0.31 42 0 45 0
29OCT26 37.00 C 0.00 0.00 0.00 2.85 -0.29 42 0 29 0
29OCT26 38.00 C 0.00 0.00 0.00 2.38 -0.27 41 0 128 0
29OCT26 39.00 C 0.00 0.00 0.00 1.97 -0.25 41 0 142 0
29OCT26 40.00 C 0.00 0.00 0.00 1.63 -0.22 41 0 206 0
29OCT26 41.00 C 0.00 0.00 0.00 1.34 -0.19 42 0 45 0
29OCT26 42.00 C 1.45 1.45 1.28 1.10 -0.16 42 20 109 +3
29OCT26 43.00 C 0.00 0.00 0.00 0.89 -0.14 42 0 180 0
29OCT26 44.00 C 0.00 0.00 0.00 0.72 -0.12 42 0 188 0
29OCT26 45.00 C 0.60 0.60 0.60 0.57 -0.09 42 1 120 0
29OCT26 46.00 C 0.00 0.00 0.00 0.42 -0.11 41 0 374 0
29OCT26 47.00 C 0.00 0.00 0.00 0.33 -0.09 41 0 270 0
29OCT26 48.00 C 0.00 0.00 0.00 0.28 -0.05 42 0 150 0
29OCT26 49.00 C 0.00 0.00 0.00 0.21 -0.06 42 0 7 0
27NOV26 28.00 C 0.00 0.00 0.00 10.10 -0.19 53 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.21 -0.22 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.36 -0.10 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.46 -0.34 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.77 -0.13 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.05 -0.14 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.22 -0.31 43 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 4.61 -0.31 43 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 4.09 -0.31 44 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 3.58 -0.29 44 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 3.11 -0.29 43 0 84 0
27NOV26 39.00 C 0.00 0.00 0.00 2.71 -0.26 44 0 65 0
27NOV26 40.00 C 0.00 0.00 0.00 2.36 -0.23 44 0 93 0
27NOV26 41.00 C 0.00 0.00 0.00 2.04 -0.18 44 0 111 0
27NOV26 42.00 C 0.00 0.00 0.00 1.74 -0.18 44 0 140 0
27NOV26 43.00 C 0.00 0.00 0.00 1.47 -0.19 43 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 1.26 -0.18 44 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 1.08 -0.16 44 0 13 0
27NOV26 46.00 C 0.00 0.00 0.00 0.91 -0.16 44 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.77 -0.09 44 0 13 0
27NOV26 48.00 C 0.00 0.00 0.00 0.65 -0.08 44 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.54 -0.08 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.05 -0.27 65 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.08 -0.28 61 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.13 -0.31 58 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.19 -0.08 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.29 -0.11 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.41 -0.40 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.57 -0.34 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.71 -0.15 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.92 -0.23 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.27 -0.16 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.59 -0.16 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.84 -0.35 45 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 5.25 -0.36 44 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 4.70 -0.35 44 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 4.17 -0.25 44 0 140 0
30DEC26 38.00 C 0.00 0.00 0.00 3.74 -0.31 44 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 3.32 -0.29 44 0 331 0
30DEC26 40.00 C 0.00 0.00 0.00 2.95 -0.30 44 0 720 0
30DEC26 41.00 C 0.00 0.00 0.00 2.61 -0.26 44 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 2.31 -0.16 44 0 1,125 0
30DEC26 43.00 C 0.00 0.00 0.00 2.04 -0.23 44 0 19 0
30DEC26 44.00 C 0.00 0.00 0.00 1.82 -0.17 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.60 -0.17 44 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.32 -0.25 43 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 1.21 -0.10 44 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 1.07 -0.07 44 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.93 -0.07 44 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.81 -0.08 44 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 0.56 -0.09 44 0 197 0
30DEC26 55.00 C 0.00 0.00 0.00 0.39 -0.07 44 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.27 -0.05 44 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.18 -0.04 44 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 -0.02 44 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.48 -0.16 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.59 -0.19 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.71 -0.21 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.87 -0.32 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.06 -0.14 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.27 -0.14 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.52 -0.12 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.80 -0.08 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.12 -0.06 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.47 -0.16 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.86 -0.02 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.28 -0.01 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.57 -0.37 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.07 -0.34 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.68 -0.24 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.21 -0.27 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.74 -0.32 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.36 -0.30 45 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 3.94 -0.39 44 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 3.69 -0.30 45 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 3.38 -0.26 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.11 -0.24 45 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 2.82 -0.29 45 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 2.66 -0.13 45 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 2.43 -0.21 45 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 2.22 -0.20 45 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.03 -0.19 45 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.85 -0.18 45 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.47 -0.15 45 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 1.17 -0.12 45 0 84 0
30MAR27 57.50 C 0.00 0.00 0.00 0.92 -0.11 45 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.73 -0.08 45 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.58 -0.07 45 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.46 -0.05 45 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.36 -0.04 45 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.28 -0.04 45 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.22 -0.03 45 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.18 -0.02 45 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.14 -0.02 45 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 15.52 -0.59 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 14.71 -0.59 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.93 -0.57 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.17 -0.57 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.44 -0.56 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.75 -0.53 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.07 -0.53 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.43 -0.51 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.10 -0.22 48 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 9.51 -0.17 48 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 8.94 -0.18 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.40 -0.09 47 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 7.73 -0.32 46 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 7.24 -0.30 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.77 -0.30 46 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 6.37 -0.41 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.94 -0.36 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.57 -0.32 46 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 5.21 -0.31 46 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 4.87 -0.31 46 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 4.43 -0.48 45 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 4.15 -0.46 45 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.96 -0.31 45 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.67 -0.36 45 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 3.55 -0.26 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.31 -0.24 46 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 3.09 -0.24 46 0 100 0
TOTAL CALL 52 23,770 +5
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 217 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 198 0 75 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 179 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 161 0 32 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 143 0 58 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 125 0 62 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 108 0 75 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 92 0 189 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 263 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 264 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 0.00 48 0 282 0
28AUG26 36.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 315 0
28AUG26 37.00 P 0.19 0.35 0.19 0.37 +0.10 46 171 720 +42
28AUG26 38.00 P 0.48 0.55 0.48 0.90 +0.22 42 53 527 +1
28AUG26 39.00 P 1.20 1.20 1.20 1.75 +0.41 45 10 610 -10
28AUG26 40.00 P 2.13 2.13 2.13 2.71 +0.51 48 1 442 0
28AUG26 41.00 P 0.00 0.00 0.00 3.70 +0.62 0 0 126 0
28AUG26 42.00 P 0.00 0.00 0.00 4.70 +0.64 0 1 67 -9
28AUG26 43.00 P 0.00 0.00 0.00 5.70 +0.64 0 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 6.70 +0.64 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 7.70 +0.64 0 0 15 0
28AUG26 46.00 P 0.00 0.00 0.00 8.70 +0.64 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.70 +0.64 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.70 +0.64 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.70 +0.64 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.70 +0.64 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.20 +0.64 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 17.70 +0.64 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 20.20 +0.64 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 22.70 +0.64 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 25.20 +0.64 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 27.70 +0.64 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 30.20 +0.64 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 32.70 +0.64 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 43 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.09 +0.03 43 0 25 0
29SEP26 31.00 P 0.00 0.00 0.00 0.16 +0.05 43 0 86 0
29SEP26 32.00 P 0.00 0.00 0.00 0.27 +0.07 43 0 126 0
29SEP26 33.00 P 0.27 0.27 0.27 0.43 +0.10 43 2 472 -2
29SEP26 34.00 P 0.54 0.54 0.54 0.65 +0.14 43 6 415 +6
29SEP26 35.00 P 0.00 0.00 0.00 0.92 +0.16 42 0 532 0
29SEP26 36.00 P 1.12 1.12 1.05 1.28 +0.19 42 8 723 +6
29SEP26 37.00 P 0.00 0.00 0.00 1.71 +0.22 41 0 1,970 0
29SEP26 38.00 P 1.94 1.94 1.94 2.22 +0.26 41 1 567 +1
29SEP26 39.00 P 0.00 0.00 0.00 2.99 +0.48 44 0 3,185 0
29SEP26 40.00 P 0.00 0.00 0.00 3.59 +0.45 42 0 896 0
29SEP26 41.00 P 0.00 0.00 0.00 4.34 +0.49 42 0 91 0
29SEP26 42.00 P 0.00 0.00 0.00 5.15 +0.53 43 1 129 0
29SEP26 43.00 P 0.00 0.00 0.00 5.82 +0.37 35 0 88 0
29SEP26 44.00 P 0.00 0.00 0.00 6.90 +0.39 43 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 7.82 +0.38 43 0 330 0
29SEP26 46.00 P 0.00 0.00 0.00 8.76 +0.36 42 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 9.73 +0.35 42 0 422 0
29SEP26 48.00 P 0.00 0.00 0.00 10.71 +0.33 42 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 11.70 +0.45 0 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 12.89 +0.56 65 0 550 -700
29SEP26 52.50 P 0.00 0.00 0.00 15.20 +0.52 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.70 +0.64 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.20 +0.64 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.70 +0.64 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.20 +0.64 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.70 +0.64 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.20 +0.64 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.70 +0.64 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.20 +0.64 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.70 +0.64 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.20 +0.64 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.70 +0.64 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.20 +0.64 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.70 +0.64 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.20 +0.64 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.70 +0.64 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 55.20 +0.64 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.19 +0.03 42 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 0.29 +0.04 42 0 139 0
29OCT26 31.00 P 0.00 0.00 0.00 0.44 +0.07 42 0 103 0
29OCT26 32.00 P 0.00 0.00 0.00 0.63 +0.10 42 0 116 0
29OCT26 33.00 P 0.00 0.00 0.00 0.87 +0.13 42 0 60 0
29OCT26 34.00 P 0.00 0.00 0.00 1.16 +0.15 42 0 245 0
29OCT26 35.00 P 0.00 0.00 0.00 1.49 +0.15 42 0 118 0
29OCT26 36.00 P 0.00 0.00 0.00 1.91 +0.18 42 0 100 0
29OCT26 37.00 P 0.00 0.00 0.00 2.37 +0.19 41 0 115 0
29OCT26 38.00 P 0.00 0.00 0.00 2.90 +0.23 41 0 163 0
29OCT26 39.00 P 0.00 0.00 0.00 3.49 +0.23 41 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 4.15 +0.36 42 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 4.86 +0.28 41 0 271 0
29OCT26 42.00 P 0.00 0.00 0.00 5.61 +0.45 41 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 6.20 +0.09 37 0 9 0
29OCT26 44.00 P 0.00 0.00 0.00 7.18 +0.25 40 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.85 +0.06 34 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.91 +0.25 39 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.90 +0.29 42 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.83 +0.35 42 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.73 +0.35 38 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.31 +0.04 43 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.44 +0.05 44 0 2 0
27NOV26 30.00 P 0.00 0.00 0.00 0.61 +0.07 44 0 0 0
27NOV26 31.00 P 0.85 0.85 0.85 0.82 +0.09 44 1 31 +1
27NOV26 32.00 P 0.00 0.00 0.00 1.08 +0.12 44 0 215 0
27NOV26 33.00 P 0.00 0.00 0.00 1.37 +0.13 44 0 0 0
27NOV26 34.00 P 1.55 1.55 1.55 1.72 +0.15 44 15 107 +15
27NOV26 35.00 P 0.00 0.00 0.00 2.10 +0.17 44 0 60 0
27NOV26 36.00 P 0.00 0.00 0.00 2.53 +0.18 44 0 38 0
27NOV26 37.00 P 0.00 0.00 0.00 3.01 +0.21 43 0 112 0
27NOV26 38.00 P 0.00 0.00 0.00 3.53 +0.22 43 0 90 0
27NOV26 39.00 P 0.00 0.00 0.00 4.12 +0.21 43 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 4.62 +0.06 41 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 5.43 +0.20 43 0 353 0
27NOV26 42.00 P 0.00 0.00 0.00 5.97 +0.06 41 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 6.87 +0.19 43 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 7.46 0.00 40 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.29 +0.02 39 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.12 0.00 39 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.11 +0.12 41 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.02 +0.14 42 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.96 +0.19 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.14 +0.02 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.20 +0.03 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.28 +0.03 44 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.40 +0.05 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.55 +0.07 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.72 +0.08 44 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.94 +0.10 44 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 1.20 +0.13 44 0 207 0
30DEC26 32.00 P 0.00 0.00 0.00 1.48 +0.13 44 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 1.83 +0.16 44 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 2.21 +0.19 45 0 1 0
30DEC26 35.00 P 2.59 2.59 2.59 2.59 +0.17 44 3 1 -3
30DEC26 36.00 P 0.00 0.00 0.00 3.05 +0.24 44 0 367 0
30DEC26 37.00 P 0.00 0.00 0.00 3.52 +0.23 44 0 772 0
30DEC26 38.00 P 0.00 0.00 0.00 4.06 +0.27 44 0 547 0
30DEC26 39.00 P 0.00 0.00 0.00 4.66 +0.18 44 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 5.13 +0.05 42 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 5.90 +0.15 43 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 6.63 +0.26 44 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 7.38 +0.22 44 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 7.87 -0.04 40 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.64 -0.06 40 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 9.43 -0.08 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.25 -0.10 39 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 11.37 +0.16 43 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 12.05 -0.04 40 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 12.91 -0.04 38 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 15.40 +0.28 43 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 17.81 +0.45 44 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 20.23 +0.51 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.70 +0.50 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.20 +0.64 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.70 +0.64 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.20 +0.64 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.70 +0.64 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.20 +0.64 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.70 +0.64 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.20 +0.64 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.70 +0.64 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.20 +0.64 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.70 +0.64 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.20 +0.64 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.70 +0.64 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.20 +0.64 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.34 +0.03 45 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 0.47 +0.05 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.61 +0.07 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.78 +0.07 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.98 +0.09 45 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.21 +0.10 45 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.48 +0.12 45 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 1.77 +0.13 45 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 2.11 +0.16 45 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.47 +0.16 46 0 173 0
30MAR27 33.00 P 0.00 0.00 0.00 2.86 +0.20 45 0 105 0
30MAR27 34.00 P 0.00 0.00 0.00 3.16 +0.05 44 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.66 +0.19 45 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 4.12 +0.23 44 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 4.63 +0.22 44 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 5.17 +0.23 44 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.75 +0.22 44 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 6.34 +0.21 44 0 711 0
30MAR27 41.00 P 0.00 0.00 0.00 6.99 +0.23 44 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 7.66 +0.24 44 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.19 -0.01 42 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 8.90 -0.08 42 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 9.65 -0.07 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.41 -0.07 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.18 -0.09 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.89 -0.17 41 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 12.69 -0.13 41 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 13.47 -0.18 40 0 107 0
30MAR27 52.50 P 0.00 0.00 0.00 15.72 -0.10 40 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 17.94 -0.05 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.23 +0.02 36 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 22.90 +0.55 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.30 +0.41 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.73 +0.62 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.20 +0.63 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.70 +0.64 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.20 +0.64 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.70 +0.64 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.20 +0.64 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.70 +0.64 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.67 +0.06 45 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.84 +0.06 45 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.03 +0.07 45 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.29 +0.07 46 0 2 0
29JUN27 27.00 P 0.00 0.00 0.00 1.55 +0.10 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.85 +0.11 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.15 +0.12 46 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.44 +0.07 45 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 2.89 +0.15 46 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 3.24 +0.14 46 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.65 +0.22 45 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.15 +0.31 46 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.63 +0.35 46 0 16 0
29JUN27 36.00 P 0.00 0.00 0.00 5.06 +0.32 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.58 +0.29 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.11 +0.29 45 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.68 +0.23 45 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 7.19 +0.14 44 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 7.85 +0.14 44 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 8.52 +0.24 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.07 +0.09 43 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 9.74 +0.03 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.46 +0.06 43 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.20 -0.01 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.95 -0.02 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.71 -0.02 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.50 0.00 43 0 0 0
TOTAL PUT 273 29,717 -652
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$ 39.900
28AUG26 21.00 C 0.00 0.00 0.00 18.90 +3.54 0 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 17.90 +3.59 0 0 10 0
28AUG26 23.00 C 0.00 0.00 0.00 16.90 +3.59 0 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 15.90 +3.59 0 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 14.90 +3.59 0 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 13.90 +3.53 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.90 +3.59 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.90 +3.59 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 11.07 +3.76 272 0 26 0
28AUG26 30.00 C 0.00 0.00 0.00 9.93 +3.62 178 0 45 0
28AUG26 31.00 C 0.00 0.00 0.00 8.90 +3.59 0 0 55 0
28AUG26 32.00 C 0.00 0.00 0.00 7.91 +3.60 115 0 129 0
28AUG26 33.00 C 0.00 0.00 0.00 6.91 +3.57 100 0 243 0
28AUG26 34.00 C 6.41 6.41 6.41 5.91 +3.49 86 1 171 -1
28AUG26 35.00 C 5.50 5.50 4.72 4.91 +3.27 71 31 623 -10
28AUG26 36.00 C 3.45 3.45 3.45 3.91 +2.94 57 10 189 -10
28AUG26 37.00 C 1.80 2.80 1.60 2.93 +2.43 57 11 139 0
28AUG26 38.00 C 0.75 3.20 0.75 2.02 +1.78 59 66 468 -29
28AUG26 39.00 C 0.50 2.15 0.50 1.20 +1.10 55 91 387 -43
28AUG26 40.00 C 0.38 1.60 0.38 0.63 +0.59 57 131 342 +26
28AUG26 41.00 C 0.19 0.85 0.19 0.29 +0.27 59 632 1,542 -20
28AUG26 42.00 C 0.24 0.33 0.14 0.10 +0.09 57 440 2,068 -36
28AUG26 43.00 C 0.10 0.23 0.05 0.04 +0.03 61 172 190 +12
28AUG26 44.00 C 0.15 0.15 0.02 0.01 0.00 60 159 192 -18
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 137 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 83 0 80 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 94 0 91 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 105 0 216 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 115 0 95 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 124 0 74 0
29SEP26 16.00 C 0.00 0.00 0.00 23.94 +3.64 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 23.44 +3.63 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 22.95 +3.64 95 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 22.45 +3.65 88 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 21.95 +3.60 80 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 21.45 +3.60 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 20.95 +3.60 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 20.45 +3.60 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 19.95 +3.65 0 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 18.96 +3.60 71 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.96 +3.60 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.96 +3.65 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 15.97 +3.66 60 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 14.97 +3.65 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.97 +3.60 0 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 12.98 +3.63 48 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 12.11 +3.70 69 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 11.13 +3.70 65 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 9.93 +3.29 0 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 8.98 +3.19 0 0 78 0
29SEP26 32.00 C 0.00 0.00 0.00 8.00 +3.01 31 0 345 0
29SEP26 33.00 C 0.00 0.00 0.00 7.06 +2.69 36 0 210 0
29SEP26 34.00 C 6.93 6.93 6.92 6.47 +2.90 52 11 137 +1
29SEP26 35.00 C 0.00 0.00 0.00 5.36 +2.48 41 0 567 0
29SEP26 36.00 C 4.60 4.60 4.60 4.62 +2.23 43 20 217 0
29SEP26 37.00 C 3.83 3.83 3.83 3.93 +1.94 44 12 254 -12
29SEP26 38.00 C 2.60 4.40 2.60 3.31 +1.77 45 4 193 -1
29SEP26 39.00 C 2.11 3.58 2.11 2.75 +1.47 46 28 141 -25
29SEP26 40.00 C 1.70 2.75 1.70 2.31 +1.31 47 45 237 +4
29SEP26 41.00 C 1.85 2.52 1.83 1.87 +1.09 47 29 189 +2
29SEP26 42.00 C 2.00 2.01 1.94 1.52 +0.92 47 90 193 +78
29SEP26 43.00 C 1.15 1.78 1.15 1.25 +0.80 48 157 195 +12
29SEP26 44.00 C 1.00 1.48 1.00 0.98 +0.64 48 18 105 -14
29SEP26 45.00 C 0.70 1.30 0.70 0.76 +0.51 48 566 593 +503
29SEP26 46.00 C 0.65 1.08 0.65 0.59 +0.40 48 105 165 +83
29SEP26 47.00 C 0.78 0.78 0.78 0.45 +0.31 48 1 98 0
29SEP26 48.00 C 0.59 0.65 0.53 0.34 +0.24 48 16 90 +11
29SEP26 49.00 C 0.54 0.54 0.49 0.25 +0.18 48 2 66 -1
29SEP26 50.00 C 0.46 0.50 0.42 0.19 +0.14 48 9 562 +8
29SEP26 52.50 C 0.19 0.31 0.19 0.09 +0.06 48 76 84 +73
29SEP26 55.00 C 0.18 0.23 0.16 0.04 +0.03 48 52 70 +47
29SEP26 57.50 C 0.08 0.08 0.08 0.02 +0.01 49 3 13 +3
29SEP26 60.00 C 0.08 0.08 0.08 0.01 0.00 50 15 60 +15
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 83 0 18 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 15 0
29OCT26 21.00 C 0.00 0.00 0.00 18.96 +3.54 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 17.98 +3.62 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 16.97 +3.52 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 16.03 +3.65 45 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 14.99 +3.58 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 13.97 +3.53 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 13.03 +3.52 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 12.11 +3.55 44 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 11.13 +3.39 42 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 10.20 +3.33 43 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 9.29 +2.98 43 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 8.42 +2.84 44 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 7.51 +2.70 42 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 6.73 +2.31 43 0 105 0
29OCT26 35.00 C 0.00 0.00 0.00 6.00 +2.36 44 0 123 0
29OCT26 36.00 C 5.28 5.28 5.28 5.32 +2.17 44 15 150 0
29OCT26 37.00 C 4.60 4.60 4.60 4.70 +1.99 45 15 191 -15
29OCT26 38.00 C 4.18 4.18 4.18 4.13 +1.78 45 14 58 -14
29OCT26 39.00 C 3.86 3.86 3.86 3.63 +1.60 46 15 95 +15
29OCT26 40.00 C 3.80 3.85 3.80 3.18 +1.44 47 50 99 0
29OCT26 41.00 C 2.80 3.33 2.75 2.78 +1.32 47 7 68 +5
29OCT26 42.00 C 2.89 2.89 2.89 2.42 +1.20 48 8 39 +8
29OCT26 43.00 C 2.36 2.36 2.36 2.10 +1.08 48 7 11 +7
29OCT26 44.00 C 0.00 0.00 0.00 1.78 +0.94 48 0 19 0
29OCT26 45.00 C 2.18 2.18 2.18 1.51 +0.82 48 5 62 +5
29OCT26 46.00 C 0.00 0.00 0.00 1.27 +0.72 48 0 0 0
29OCT26 47.00 C 1.48 1.48 1.48 1.07 +0.62 48 4 46 0
29OCT26 48.00 C 0.00 0.00 0.00 0.89 +0.51 48 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.72 +0.41 47 0 8 0
27NOV26 25.00 C 0.00 0.00 0.00 15.15 +3.64 47 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 14.18 +3.60 45 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 13.30 +3.64 49 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 12.31 +3.52 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 11.42 +3.44 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 10.55 +3.34 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.71 +3.08 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.91 +2.97 47 0 11 0
27NOV26 33.00 C 0.00 0.00 0.00 8.18 +2.86 48 0 45 0
27NOV26 34.00 C 0.00 0.00 0.00 7.46 +2.71 48 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 6.82 +2.61 49 0 29 0
27NOV26 36.00 C 0.00 0.00 0.00 5.97 +2.23 46 0 23 0
27NOV26 37.00 C 0.00 0.00 0.00 5.38 +2.09 46 0 85 0
27NOV26 38.00 C 0.00 0.00 0.00 4.85 +1.92 46 0 130 0
27NOV26 39.00 C 4.88 4.88 4.75 4.35 +1.77 47 98 106 +98
27NOV26 40.00 C 4.42 4.42 4.28 3.90 +1.64 47 45 75 +45
27NOV26 41.00 C 3.99 3.99 3.85 3.50 +1.53 47 33 77 +15
27NOV26 42.00 C 3.59 3.59 3.51 3.14 +1.44 48 30 32 +30
27NOV26 43.00 C 3.17 3.17 3.17 2.82 +1.34 48 15 22 +15
27NOV26 44.00 C 0.00 0.00 0.00 2.53 +1.26 49 0 58 0
27NOV26 45.00 C 2.62 2.62 2.40 2.22 +1.12 49 2 1 +1
27NOV26 46.00 C 0.00 0.00 0.00 1.95 +1.01 49 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 1.71 +0.89 49 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 1.50 +0.80 49 0 0 0
27NOV26 49.00 C 1.87 1.87 1.76 1.30 +0.70 48 120 120 +90
30DEC26 21.00 C 0.00 0.00 0.00 19.14 +3.72 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 18.05 +3.57 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.14 +3.62 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.15 +3.59 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.15 +3.56 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.28 +3.59 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.30 +3.44 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.42 +3.39 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.53 +3.28 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.90 +3.36 47 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 10.15 +3.37 48 0 32 0
30DEC26 32.00 C 0.00 0.00 0.00 9.47 +3.20 49 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 8.63 +2.96 47 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 8.00 +2.85 48 0 15 0
30DEC26 35.00 C 7.56 7.89 7.30 7.23 +2.47 46 74 836 0
30DEC26 36.00 C 0.00 0.00 0.00 6.65 +2.42 47 0 127 0
30DEC26 37.00 C 6.70 6.70 6.02 6.09 +2.36 47 3 136 0
30DEC26 38.00 C 6.19 6.19 6.19 5.60 +2.17 48 6 184 -6
30DEC26 39.00 C 5.10 5.10 5.10 5.10 +2.03 48 7 28 -7
30DEC26 40.00 C 4.90 4.90 4.90 4.82 +2.10 50 1 229 -1
30DEC26 41.00 C 4.32 4.32 4.32 4.25 +1.81 48 6 101 -6
30DEC26 42.00 C 0.00 0.00 0.00 3.84 +1.68 48 0 57 0
30DEC26 43.00 C 0.00 0.00 0.00 3.48 +1.56 48 0 39 0
30DEC26 44.00 C 3.55 3.55 3.55 3.20 +1.49 49 15 118 0
30DEC26 45.00 C 0.00 0.00 0.00 2.90 +1.40 49 0 103 0
30DEC26 46.00 C 3.23 3.23 2.90 2.67 +1.33 50 32 589 0
30DEC26 47.00 C 2.69 2.69 2.69 2.32 +1.14 49 1 68 +1
30DEC26 48.00 C 0.00 0.00 0.00 2.22 +1.19 50 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 1.95 +1.03 50 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 1.76 +0.96 50 0 1,106 0
30DEC26 52.50 C 0.00 0.00 0.00 1.37 +0.79 50 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 1.01 +0.59 49 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.78 +0.48 50 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.59 +0.38 50 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.44 +0.29 50 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.33 +0.22 50 0 39 0
30DEC26 67.50 C 0.00 0.00 0.00 0.24 +0.16 49 0 94 0
30DEC26 70.00 C 0.00 0.00 0.00 0.18 +0.12 50 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 +0.10 50 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.10 +0.07 50 0 95 0
30MAR27 21.00 C 0.00 0.00 0.00 19.28 +3.73 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 18.41 +3.78 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 17.53 +3.78 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.62 +3.73 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.76 +3.69 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.76 +3.46 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.94 +3.38 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.18 +3.30 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.55 +3.35 47 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 11.83 +3.29 47 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 11.12 +3.15 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.44 +3.00 47 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 9.79 +2.89 47 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 9.14 +2.73 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.60 +2.47 47 0 55 0
30MAR27 36.00 C 0.00 0.00 0.00 8.04 +2.58 47 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 7.41 +2.19 46 0 66 0
30MAR27 38.00 C 7.65 7.65 7.65 7.08 +2.23 48 6 22 -6
30MAR27 39.00 C 6.58 6.58 6.58 6.63 +2.13 48 15 15 +14
30MAR27 40.00 C 0.00 0.00 0.00 6.09 +1.93 47 0 34 0
30MAR27 41.00 C 5.78 5.78 5.78 5.47 +1.64 46 7 7 +7
30MAR27 42.00 C 5.90 5.90 5.90 5.11 +1.58 46 6 11 +6
30MAR27 43.00 C 5.09 5.09 5.09 4.95 +1.68 48 18 18 +18
30MAR27 44.00 C 0.00 0.00 0.00 4.64 +1.63 48 0 0 0
30MAR27 45.00 C 4.48 4.48 4.48 4.26 +1.50 48 6 7 +6
30MAR27 46.00 C 2.56 2.56 2.56 3.99 +1.43 48 1 90 0
30MAR27 47.00 C 0.00 0.00 0.00 3.70 +1.34 48 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 3.42 +1.26 48 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 3.17 +1.18 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.93 +1.09 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.41 +0.94 48 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.97 +0.77 48 0 34 0
30MAR27 57.50 C 0.00 0.00 0.00 1.62 +0.65 48 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.32 +0.54 47 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 1.08 +0.44 47 0 194 0
29JUN27 21.00 C 0.00 0.00 0.00 19.63 +3.84 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 18.81 +3.86 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 17.92 +3.77 50 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 17.06 +3.68 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 16.23 +3.59 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 15.43 +3.50 49 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 14.66 +3.41 49 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 13.89 +3.20 49 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 13.18 +3.13 49 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 12.49 +2.96 49 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 11.93 +2.98 50 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 11.18 +2.79 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.58 +2.63 49 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 10.02 +2.53 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.48 +2.41 49 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 9.03 +2.34 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.51 +2.16 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.06 +2.06 50 0 30 0
29JUN27 39.00 C 7.70 8.00 7.66 7.71 +2.04 51 4 2 +2
29JUN27 40.00 C 0.00 0.00 0.00 7.28 +1.93 50 0 0 0
29JUN27 41.00 C 6.65 6.65 6.65 6.87 +1.81 51 10 70 0
29JUN27 42.00 C 0.00 0.00 0.00 6.46 +1.68 50 0 32 0
29JUN27 43.00 C 0.00 0.00 0.00 6.11 +1.58 50 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 5.75 +1.50 50 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 5.40 +1.53 50 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 5.08 +1.28 50 0 106 0
29JUN27 47.00 C 0.00 0.00 0.00 4.80 +1.29 50 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 4.52 +1.17 50 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 4.24 +1.08 50 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 3.98 +1.01 50 0 27 0
TOTAL CALL 3,704 23,876 +991
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 334 0 3 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 311 0 52 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 289 0 145 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 268 0 46 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 248 0 127 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 229 0 213 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 211 0 176 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 193 0 139 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 176 0 250 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 159 0 383 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 142 0 521 0
28AUG26 32.00 P 0.01 0.01 0.01 0.01 0.00 126 1 305 -1
28AUG26 33.00 P 0.00 0.00 0.00 0.01 -0.03 110 0 337 0
28AUG26 34.00 P 0.03 0.03 0.01 0.01 -0.11 95 22 425 -22
28AUG26 35.00 P 0.02 0.02 0.02 0.01 -0.29 80 20 285 -7
28AUG26 36.00 P 0.03 0.03 0.03 0.01 -0.63 64 26 655 0
28AUG26 37.00 P 0.15 0.15 0.03 0.03 -1.14 59 6 347 -1
28AUG26 38.00 P 0.10 0.11 0.03 0.11 -1.83 58 88 176 -15
28AUG26 39.00 P 0.70 0.70 0.13 0.34 -2.45 60 64 77 -33
28AUG26 40.00 P 0.72 0.86 0.36 0.76 -2.97 60 31 405 +2
28AUG26 41.00 P 1.48 1.48 0.74 1.42 -3.29 62 40 84 +22
28AUG26 42.00 P 1.40 1.95 1.40 2.20 -3.50 58 28 36 +6
28AUG26 43.00 P 3.12 3.12 3.12 3.13 -3.57 59 3 48 +3
28AUG26 44.00 P 0.00 0.00 0.00 4.10 -3.60 0 0 16 0
28AUG26 45.00 P 0.00 0.00 0.00 5.10 -3.66 0 0 35 0
28AUG26 46.00 P 0.00 0.00 0.00 6.10 -3.64 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.16 -3.60 126 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.23 -3.55 160 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.20 -3.54 165 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.22 -3.52 184 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 113 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.04 51 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 -0.07 51 0 142 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 -0.12 49 0 183 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 -0.20 48 0 222 0
29SEP26 31.00 P 0.17 0.17 0.08 0.09 -0.30 48 25 179 0
29SEP26 32.00 P 0.14 0.15 0.13 0.14 -0.44 47 28 417 +20
29SEP26 33.00 P 0.32 0.32 0.17 0.23 -0.60 47 59 218 +23
29SEP26 34.00 P 0.31 0.33 0.27 0.35 -0.79 47 56 165 +2
29SEP26 35.00 P 0.65 0.67 0.36 0.52 -1.01 47 41 1,013 -4
29SEP26 36.00 P 0.90 0.90 0.55 0.75 -1.34 47 70 187 -12
29SEP26 37.00 P 1.38 1.38 0.81 1.03 -1.50 47 51 408 +21
29SEP26 38.00 P 1.11 1.34 1.11 1.39 -1.85 47 23 253 +13
29SEP26 39.00 P 1.82 1.83 1.82 1.79 -2.07 46 210 350 +94
29SEP26 40.00 P 2.30 2.35 1.95 2.35 -2.23 48 527 1,587 +508
29SEP26 41.00 P 3.00 3.00 2.27 2.98 -2.38 49 536 643 +521
29SEP26 42.00 P 3.60 3.60 3.60 3.60 -2.59 49 1 16 +1
29SEP26 43.00 P 0.00 0.00 0.00 4.34 -2.93 50 0 77 0
29SEP26 44.00 P 0.00 0.00 0.00 4.95 -3.14 47 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 5.74 -3.27 47 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 6.57 -3.37 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.66 -3.31 55 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 8.56 -3.37 56 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 9.40 -3.40 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.47 -3.30 61 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 12.86 -3.37 65 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 15.23 -3.50 65 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.77 -3.43 75 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.19 -3.54 75 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.66 -3.57 77 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.16 -3.59 83 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.68 -3.57 91 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.17 -3.58 95 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.66 -3.59 98 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.19 -3.55 107 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.69 -3.56 111 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.24 -3.51 121 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.67 -3.58 117 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.16 -3.59 120 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.69 -3.55 128 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.20 -3.53 133 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.04 47 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 -0.07 48 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.04 -0.10 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.06 -0.15 47 0 23 0
29OCT26 28.00 P 0.00 0.00 0.00 0.10 -0.22 48 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 0.15 -0.29 47 0 56 0
29OCT26 30.00 P 0.18 0.18 0.18 0.23 -0.38 48 5 14 0
29OCT26 31.00 P 0.00 0.00 0.00 0.33 -0.49 47 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 0.44 -0.64 46 0 28 0
29OCT26 33.00 P 0.50 0.50 0.50 0.63 -0.77 47 5 154 +5
29OCT26 34.00 P 0.00 0.00 0.00 0.81 -1.03 47 0 138 0
29OCT26 35.00 P 0.00 0.00 0.00 1.07 -1.24 47 0 78 0
29OCT26 36.00 P 0.00 0.00 0.00 1.39 -1.44 47 0 110 0
29OCT26 37.00 P 1.76 1.77 1.75 1.76 -1.63 47 22 170 +20
29OCT26 38.00 P 0.00 0.00 0.00 2.21 -1.78 48 0 65 0
29OCT26 39.00 P 2.55 2.55 2.55 2.70 -1.96 48 100 138 -22
29OCT26 40.00 P 0.00 0.00 0.00 3.21 -2.00 48 0 2 0
29OCT26 41.00 P 3.81 3.81 3.80 3.79 -2.32 49 20 35 +20
29OCT26 42.00 P 0.00 0.00 0.00 4.42 -2.49 49 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.09 -2.64 49 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 5.81 -2.79 50 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.55 -2.93 50 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.35 -3.04 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.18 -3.14 51 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.05 -3.22 53 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.93 -3.30 53 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.08 -0.18 48 0 2 0
27NOV26 26.00 P 0.00 0.00 0.00 0.12 -0.25 48 0 10 0
27NOV26 27.00 P 0.00 0.00 0.00 0.18 -0.34 48 0 2 0
27NOV26 28.00 P 0.00 0.00 0.00 0.26 -0.43 48 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.36 -0.54 48 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 0.49 -0.67 48 0 6 0
27NOV26 31.00 P 0.00 0.00 0.00 0.65 -0.81 48 0 36 0
27NOV26 32.00 P 0.00 0.00 0.00 0.82 -0.97 48 0 47 0
27NOV26 33.00 P 1.25 1.25 1.00 1.03 -1.15 48 40 98 +25
27NOV26 34.00 P 1.23 1.27 1.23 1.36 -1.24 49 37 89 +2
27NOV26 35.00 P 0.00 0.00 0.00 1.64 -1.47 48 0 154 0
27NOV26 36.00 P 0.00 0.00 0.00 2.01 -1.66 49 0 123 0
27NOV26 37.00 P 2.88 2.88 2.88 2.44 -1.82 49 15 30 +15
27NOV26 38.00 P 3.41 3.53 2.50 2.87 -1.99 49 80 120 +60
27NOV26 39.00 P 3.98 4.02 3.51 3.36 -2.28 49 60 60 +30
27NOV26 40.00 P 4.59 4.59 3.72 3.91 -2.45 49 55 51 +37
27NOV26 41.00 P 4.60 4.65 4.28 4.50 -2.62 50 36 51 +36
27NOV26 42.00 P 5.20 5.25 4.83 5.10 -2.78 50 105 105 +105
27NOV26 43.00 P 0.00 0.00 0.00 5.77 -2.92 50 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 6.45 -3.06 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.19 -3.19 51 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.93 -3.31 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.73 -3.39 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.54 -3.45 52 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.39 -3.52 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.06 50 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 -0.09 49 0 295 0
30DEC26 23.00 P 0.00 0.00 0.00 0.10 -0.12 50 0 28 0
30DEC26 24.00 P 0.00 0.00 0.00 0.14 -0.17 49 0 175 0
30DEC26 25.00 P 0.00 0.00 0.00 0.20 -0.22 50 0 584 0
30DEC26 26.00 P 0.00 0.00 0.00 0.27 -0.30 49 0 42 0
30DEC26 27.00 P 0.00 0.00 0.00 0.37 -0.37 49 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 0.48 -0.47 49 0 101 0
30DEC26 29.00 P 0.00 0.00 0.00 0.63 -0.57 49 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 0.80 -0.68 49 0 86 0
30DEC26 31.00 P 0.00 0.00 0.00 1.01 -0.81 49 0 204 0
30DEC26 32.00 P 1.08 1.08 1.08 1.24 -0.94 49 5 151 +5
30DEC26 33.00 P 0.00 0.00 0.00 1.51 -1.08 49 0 83 0
30DEC26 34.00 P 1.58 1.59 1.58 1.82 -1.25 49 2 266 0
30DEC26 35.00 P 1.93 1.94 1.86 2.16 -1.43 49 54 106 -46
30DEC26 36.00 P 0.00 0.00 0.00 2.53 -1.63 48 0 112 0
30DEC26 37.00 P 3.24 3.24 2.60 2.94 -1.82 48 76 49 -40
30DEC26 38.00 P 3.24 3.24 3.11 3.39 -1.94 48 45 59 -30
30DEC26 39.00 P 4.64 4.64 3.61 3.90 -2.16 48 30 114 -15
30DEC26 40.00 P 4.22 4.22 4.15 4.46 -2.31 49 29 136 0
30DEC26 41.00 P 4.80 4.80 4.71 5.05 -2.52 49 33 70 0
30DEC26 42.00 P 5.52 5.52 5.30 5.74 -2.60 50 61 92 +28
30DEC26 43.00 P 5.85 5.85 5.85 6.28 -2.84 49 30 52 +30
30DEC26 44.00 P 0.00 0.00 0.00 7.07 -2.87 50 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 7.68 -3.06 50 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 8.40 -3.18 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.17 -3.29 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.00 -3.34 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.78 -3.42 51 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 11.61 -3.52 51 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 13.72 -3.61 52 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 15.90 -3.75 52 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 18.21 -3.85 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.54 -3.90 54 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.89 -3.94 55 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.41 -3.83 59 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.80 -3.86 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.23 -3.89 59 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.68 -3.91 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.19 -3.84 63 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.15 -0.20 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.21 -0.25 47 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.29 -0.32 47 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.36 -0.41 47 0 0 0
30MAR27 25.00 P 0.46 0.46 0.46 0.48 -0.49 47 20 93 0
30MAR27 26.00 P 0.00 0.00 0.00 0.61 -0.62 47 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 0.77 -0.68 47 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 0.95 -0.78 47 0 56 0
30MAR27 29.00 P 0.00 0.00 0.00 1.17 -0.89 47 0 29 0
30MAR27 30.00 P 0.00 0.00 0.00 1.42 -0.99 47 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 1.70 -1.09 47 0 106 0
30MAR27 32.00 P 0.00 0.00 0.00 1.96 -1.26 47 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 2.28 -1.36 46 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 2.66 -1.48 47 0 127 0
30MAR27 35.00 P 2.97 2.97 2.97 3.14 -1.51 47 1 45 -1
30MAR27 36.00 P 3.30 3.30 3.10 3.59 -1.64 48 2 78 +1
30MAR27 37.00 P 0.00 0.00 0.00 4.02 -1.81 47 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 4.58 -1.88 48 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 5.13 -2.00 48 0 4 0
30MAR27 40.00 P 0.00 0.00 0.00 5.68 -2.15 48 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 6.28 -2.33 49 0 29 0
30MAR27 42.00 P 0.00 0.00 0.00 6.89 -2.47 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.51 -2.59 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.20 -2.68 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.89 -2.78 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.58 -2.90 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 10.32 -2.98 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.08 -3.04 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.85 -3.12 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.63 -3.19 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.69 -3.35 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.80 -3.44 52 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.99 -3.53 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.34 -3.48 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.57 -3.59 55 0 0 0
29JUN27 21.00 P 0.45 0.45 0.44 0.48 -0.23 49 22 154 -7
29JUN27 22.00 P 0.00 0.00 0.00 0.60 -0.28 49 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 0.77 -0.32 49 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 0.93 -0.39 48 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 1.15 -0.42 49 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 1.37 -0.49 49 0 311 0
29JUN27 27.00 P 0.00 0.00 0.00 1.62 -0.54 48 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 1.90 -0.62 48 0 200 0
29JUN27 29.00 P 0.00 0.00 0.00 2.19 -0.69 48 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 2.54 -0.74 48 0 85 0
29JUN27 31.00 P 0.00 0.00 0.00 2.89 -0.85 48 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 3.26 -0.97 48 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 3.69 -1.05 48 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 4.11 -1.17 48 0 105 0
29JUN27 35.00 P 0.00 0.00 0.00 4.55 -1.29 48 0 80 0
29JUN27 36.00 P 0.00 0.00 0.00 5.05 -1.38 48 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 5.56 -1.48 48 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 6.06 -1.61 48 0 123 0
29JUN27 39.00 P 0.00 0.00 0.00 6.63 -1.76 48 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 7.20 -1.87 47 0 84 0
29JUN27 41.00 P 0.00 0.00 0.00 7.78 -2.04 47 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 8.41 -2.12 47 0 18 0
29JUN27 43.00 P 9.02 9.02 9.02 9.17 -2.08 48 30 21 -3
29JUN27 44.00 P 9.72 9.72 9.72 9.86 -2.13 48 30 101 -30
29JUN27 45.00 P 10.13 10.13 10.01 10.54 -2.21 48 60 79 +35
29JUN27 46.00 P 0.00 0.00 0.00 11.20 -2.37 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.92 -2.44 48 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 12.66 -2.50 48 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.45 -2.53 49 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 14.25 -2.56 49 0 4 0
TOTAL PUT 3,066 23,722 +1,401
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$1030.000
28AUG26 830.00 C 0.00 0.00 0.00 201.54 -29.80 158 0 0 0
28AUG26 840.00 C 0.00 0.00 0.00 191.96 -29.90 158 0 0 0
28AUG26 850.00 C 0.00 0.00 0.00 182.49 -29.98 158 0 0 0
28AUG26 860.00 C 0.00 0.00 0.00 173.12 -30.07 158 0 0 0
28AUG26 870.00 C 0.00 0.00 0.00 163.89 -30.14 158 0 0 0
28AUG26 880.00 C 0.00 0.00 0.00 154.81 -30.20 158 0 0 0
28AUG26 890.00 C 0.00 0.00 0.00 145.90 -30.23 158 0 0 0
28AUG26 900.00 C 0.00 0.00 0.00 137.18 -30.23 158 0 0 0
28AUG26 910.00 C 0.00 0.00 0.00 128.67 -30.20 158 0 0 0
28AUG26 920.00 C 0.00 0.00 0.00 120.38 -30.13 158 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 112.34 -30.01 158 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 107.26 -23.12 171 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 99.97 -22.92 171 0 0 0
28AUG26 960.00 C 0.00 0.00 0.00 92.55 -23.07 169 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 85.44 -23.16 168 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 78.65 -23.16 167 0 0 0
28AUG26 990.00 C 0.00 0.00 0.00 72.20 -23.08 166 0 3 0
28AUG26 1,000.00 C 0.00 0.00 0.00 66.09 -22.91 165 0 35 0
28AUG26 1,010.00 C 0.00 0.00 0.00 60.32 -22.67 164 0 47 0
28AUG26 1,020.00 C 0.00 0.00 0.00 54.90 -22.34 164 0 18 0
28AUG26 1,030.00 C 53.00 53.00 53.00 49.81 -21.94 163 1 33 -1
28AUG26 1,040.00 C 46.30 46.30 39.61 42.44 -24.09 154 6 630 0
28AUG26 1,050.00 C 0.00 0.00 0.00 40.65 -20.93 162 0 43 0
28AUG26 1,060.00 C 42.00 42.00 30.00 36.57 -20.32 162 4 22 0
28AUG26 1,070.00 C 0.00 0.00 0.00 32.79 -19.67 162 0 48 0
28AUG26 1,080.00 C 33.00 33.00 33.00 29.32 -18.96 161 2 42 +2
28AUG26 1,090.00 C 0.00 0.00 0.00 26.15 -18.21 161 0 39 0
28AUG26 1,100.00 C 28.70 30.00 27.70 23.25 -17.43 161 6 64 -4
28AUG26 1,110.00 C 29.00 29.00 29.00 20.61 -16.63 161 10 21 0
28AUG26 1,120.00 C 22.00 22.00 22.00 18.22 -15.81 160 14 29 -8
28AUG26 1,130.00 C 20.00 20.00 20.00 16.06 -14.98 160 10 14 -10
28AUG26 1,140.00 C 0.00 0.00 0.00 14.11 -14.15 160 0 16 0
28AUG26 1,150.00 C 14.62 14.62 14.62 12.37 -13.32 160 1 40 0
28AUG26 1,160.00 C 12.80 13.20 12.80 10.81 -12.50 160 65 162 0
28AUG26 1,170.00 C 0.00 0.00 0.00 9.43 -11.68 160 0 12 0
28AUG26 1,180.00 C 0.00 0.00 0.00 8.20 -10.89 160 0 28 0
28AUG26 1,190.00 C 0.00 0.00 0.00 6.90 -10.33 158 0 40 0
28AUG26 1,200.00 C 10.00 10.00 8.00 6.15 -9.38 160 31 55 -7
28AUG26 1,210.00 C 0.00 0.00 0.00 5.15 -8.82 158 0 20 0
28AUG26 1,220.00 C 0.00 0.00 0.00 4.43 -8.51 158 0 86 0
28AUG26 1,230.00 C 0.00 0.00 0.00 3.80 -7.81 158 0 70 0
28AUG26 1,240.00 C 0.00 0.00 0.00 3.26 -7.13 158 0 71 0
28AUG26 1,250.00 C 9.29 9.29 9.29 2.78 -6.51 158 1 6 0
28AUG26 1,260.00 C 0.00 0.00 0.00 2.37 -5.92 158 0 8 0
28AUG26 1,270.00 C 0.00 0.00 0.00 2.01 -5.38 158 0 2 0
28AUG26 1,280.00 C 0.00 0.00 0.00 1.71 -4.87 158 0 6 0
28AUG26 1,290.00 C 4.05 4.05 4.05 1.45 -4.40 158 1 11 0
28AUG26 1,300.00 C 6.00 6.00 4.60 1.26 -4.08 159 7 681 +5
28AUG26 1,310.00 C 0.00 0.00 0.00 1.03 -3.57 158 0 2 0
28AUG26 1,320.00 C 0.00 0.00 0.00 0.86 -3.21 158 0 8 0
28AUG26 1,330.00 C 0.00 0.00 0.00 0.73 -2.87 158 0 15 0
28AUG26 1,340.00 C 0.00 0.00 0.00 0.61 -2.56 158 0 13 0
28AUG26 1,350.00 C 0.00 0.00 0.00 0.51 -2.29 158 0 19 0
28AUG26 1,360.00 C 0.00 0.00 0.00 0.42 -2.04 158 0 2 0
28AUG26 1,370.00 C 0.00 0.00 0.00 0.35 -1.81 158 0 1 0
28AUG26 1,380.00 C 0.00 0.00 0.00 0.29 -1.61 158 0 1 0
28AUG26 1,390.00 C 0.00 0.00 0.00 0.24 -1.43 158 0 5 0
28AUG26 1,400.00 C 3.00 3.00 3.00 0.20 -1.26 158 2 49 0
28AUG26 1,410.00 C 0.00 0.00 0.00 0.17 -1.11 159 0 81 0
28AUG26 1,420.00 C 0.00 0.00 0.00 0.14 -0.98 159 0 0 0
28AUG26 1,430.00 C 0.00 0.00 0.00 0.11 -0.86 158 0 0 0
28AUG26 1,440.00 C 0.00 0.00 0.00 0.09 -0.76 158 0 0 0
28AUG26 1,450.00 C 0.00 0.00 0.00 0.08 -0.66 159 0 0 0
28AUG26 1,460.00 C 0.00 0.00 0.00 0.06 -0.58 158 0 0 0
28AUG26 1,470.00 C 0.00 0.00 0.00 0.05 -0.51 158 0 0 0
28AUG26 1,480.00 C 0.00 0.00 0.00 0.04 -0.44 158 0 0 0
28AUG26 1,490.00 C 0.00 0.00 0.00 0.03 -0.39 157 0 0 0
28AUG26 1,500.00 C 0.00 0.00 0.00 0.02 -0.34 155 0 1 0
28AUG26 1,510.00 C 0.00 0.00 0.00 0.01 -0.31 149 0 0 0
28AUG26 1,520.00 C 0.00 0.00 0.00 0.01 -0.26 152 0 0 0
28AUG26 1,530.00 C 0.00 0.00 0.00 0.01 -0.23 154 0 1 0
28AUG26 1,540.00 C 0.00 0.00 0.00 0.01 -0.19 156 0 1 0
28AUG26 1,550.00 C 0.00 0.00 0.00 0.01 -0.17 159 0 1 0
28AUG26 1,560.00 C 0.00 0.00 0.00 0.01 -0.14 161 0 0 0
28AUG26 1,570.00 C 0.00 0.00 0.00 0.01 -0.12 163 0 0 0
28AUG26 1,580.00 C 0.00 0.00 0.00 0.01 -0.10 166 0 0 0
28AUG26 1,590.00 C 0.00 0.00 0.00 0.01 -0.09 168 0 0 0
28AUG26 1,600.00 C 0.00 0.00 0.00 0.01 -0.07 170 0 0 0
28AUG26 1,610.00 C 0.00 0.00 0.00 0.01 -0.06 172 0 0 0
28AUG26 1,620.00 C 0.00 0.00 0.00 0.01 -0.05 175 0 0 0
28AUG26 1,630.00 C 0.00 0.00 0.00 0.01 -0.04 177 0 0 0
28AUG26 1,640.00 C 0.00 0.00 0.00 0.01 -0.03 179 0 0 0
28AUG26 1,650.00 C 0.00 0.00 0.00 0.01 -0.02 181 0 0 0
28AUG26 1,660.00 C 0.00 0.00 0.00 0.01 -0.01 183 0 0 0
28AUG26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28AUG26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
04SEP26 905.00 C 0.00 0.00 0.00 164.33 -23.76 144 0 0 0
04SEP26 910.00 C 0.00 0.00 0.00 160.97 -23.57 144 0 0 0
04SEP26 915.00 C 0.00 0.00 0.00 157.66 -23.38 144 0 0 0
04SEP26 920.00 C 0.00 0.00 0.00 154.39 -23.18 144 0 0 0
04SEP26 925.00 C 0.00 0.00 0.00 151.16 -22.99 144 0 0 0
04SEP26 930.00 C 0.00 0.00 0.00 147.98 -22.79 144 0 0 0
04SEP26 935.00 C 0.00 0.00 0.00 144.85 -22.58 144 0 0 0
04SEP26 940.00 C 0.00 0.00 0.00 141.75 -22.38 144 0 0 0
04SEP26 945.00 C 0.00 0.00 0.00 138.70 -22.17 144 0 0 0
04SEP26 950.00 C 0.00 0.00 0.00 135.70 -21.96 144 0 0 0
04SEP26 955.00 C 0.00 0.00 0.00 132.74 -21.75 144 0 0 0
04SEP26 960.00 C 0.00 0.00 0.00 129.83 -21.53 144 0 0 0
04SEP26 965.00 C 0.00 0.00 0.00 126.96 -21.32 144 0 0 0
04SEP26 970.00 C 0.00 0.00 0.00 124.14 -21.09 144 0 0 0
04SEP26 975.00 C 0.00 0.00 0.00 121.36 -20.87 144 0 0 0
04SEP26 980.00 C 0.00 0.00 0.00 118.62 -20.65 144 0 0 0
04SEP26 985.00 C 0.00 0.00 0.00 115.93 -20.43 144 0 0 0
04SEP26 990.00 C 0.00 0.00 0.00 113.28 -20.21 144 0 0 0
04SEP26 995.00 C 0.00 0.00 0.00 111.29 -19.37 145 0 0 0
04SEP26 1,000.00 C 103.00 103.00 103.00 107.86 -16.17 144 1 1 0
04SEP26 1,005.00 C 0.00 0.00 0.00 107.15 -14.22 147 0 0 0
04SEP26 1,010.00 C 0.00 0.00 0.00 104.73 -14.02 147 0 0 0
04SEP26 1,015.00 C 0.00 0.00 0.00 102.33 -13.84 147 0 0 0
04SEP26 1,020.00 C 0.00 0.00 0.00 100.01 -13.62 147 0 0 0
04SEP26 1,025.00 C 0.00 0.00 0.00 97.01 -14.13 146 0 0 0
04SEP26 1,030.00 C 0.00 0.00 0.00 95.52 -13.16 147 0 8 0
04SEP26 1,035.00 C 0.00 0.00 0.00 93.36 -12.90 147 0 0 0
04SEP26 1,040.00 C 0.00 0.00 0.00 90.88 -13.01 147 0 0 0
04SEP26 1,045.00 C 0.00 0.00 0.00 89.16 -12.39 148 0 5 0
04SEP26 1,050.00 C 93.50 93.50 80.00 87.13 -12.12 148 12 13 +9
04SEP26 1,055.00 C 0.00 0.00 0.00 85.16 -11.83 148 0 0 0
04SEP26 1,060.00 C 0.00 0.00 0.00 83.19 -11.59 148 0 0 0
04SEP26 1,065.00 C 0.00 0.00 0.00 81.12 -11.48 148 0 2 0
04SEP26 1,070.00 C 0.00 0.00 0.00 79.09 -11.37 148 0 0 0
04SEP26 1,075.00 C 0.00 0.00 0.00 77.10 -11.26 148 0 0 0
04SEP26 1,080.00 C 77.44 77.44 77.44 75.15 -11.14 148 3 3 +3
04SEP26 1,085.00 C 0.00 0.00 0.00 73.24 -11.03 148 0 0 0
04SEP26 1,090.00 C 0.00 0.00 0.00 71.37 -10.91 148 0 0 0
04SEP26 1,095.00 C 0.00 0.00 0.00 69.54 -10.79 148 0 0 0
04SEP26 1,100.00 C 0.00 0.00 0.00 67.74 -10.68 148 0 12 0
04SEP26 1,105.00 C 0.00 0.00 0.00 65.99 -10.55 148 0 15 0
04SEP26 1,110.00 C 0.00 0.00 0.00 64.27 -10.43 147 0 0 0
04SEP26 1,115.00 C 0.00 0.00 0.00 62.59 -10.30 147 0 1 0
04SEP26 1,120.00 C 60.59 62.95 60.59 60.85 -10.27 147 3 3 +3
04SEP26 1,125.00 C 0.00 0.00 0.00 59.34 -10.05 147 0 0 0
04SEP26 1,130.00 C 0.00 0.00 0.00 57.76 -9.92 147 0 0 0
04SEP26 1,135.00 C 0.00 0.00 0.00 56.22 -9.80 147 0 0 0
04SEP26 1,140.00 C 0.00 0.00 0.00 54.72 -9.67 147 0 0 0
04SEP26 1,145.00 C 56.00 56.00 56.00 53.25 -9.54 147 1 1 +1
04SEP26 1,150.00 C 0.00 0.00 0.00 51.81 -9.41 147 0 0 0
04SEP26 1,155.00 C 0.00 0.00 0.00 50.41 -9.27 147 0 0 0
04SEP26 1,160.00 C 0.00 0.00 0.00 49.04 -9.14 147 0 0 0
04SEP26 1,165.00 C 0.00 0.00 0.00 47.70 -9.01 147 0 0 0
04SEP26 1,170.00 C 0.00 0.00 0.00 46.39 -8.88 147 0 0 0
04SEP26 1,175.00 C 0.00 0.00 0.00 45.11 -8.75 147 0 3 0
04SEP26 1,180.00 C 0.00 0.00 0.00 43.86 -8.63 147 0 0 0
04SEP26 1,185.00 C 0.00 0.00 0.00 42.64 -8.50 147 0 0 0
04SEP26 1,190.00 C 0.00 0.00 0.00 41.46 -8.36 147 0 0 0
04SEP26 1,195.00 C 0.00 0.00 0.00 40.30 -8.38 147 0 0 0
04SEP26 1,200.00 C 0.00 0.00 0.00 39.16 -8.48 147 0 2 0
04SEP26 1,205.00 C 0.00 0.00 0.00 38.06 -8.56 146 0 20 0
04SEP26 1,210.00 C 0.00 0.00 0.00 36.98 -8.64 146 0 4 0
04SEP26 1,215.00 C 0.00 0.00 0.00 35.93 -8.72 146 0 0 0
04SEP26 1,220.00 C 0.00 0.00 0.00 34.91 -8.78 146 0 0 0
04SEP26 1,225.00 C 0.00 0.00 0.00 33.91 -8.86 146 0 0 0
04SEP26 1,230.00 C 0.00 0.00 0.00 32.94 -8.93 146 0 5 0
04SEP26 1,235.00 C 0.00 0.00 0.00 31.99 -8.99 146 0 0 0
04SEP26 1,240.00 C 0.00 0.00 0.00 31.06 -9.06 146 0 0 0
04SEP26 1,245.00 C 0.00 0.00 0.00 30.16 -9.12 146 0 0 0
04SEP26 1,250.00 C 35.00 35.00 35.00 29.29 -9.07 146 2 2 +2
04SEP26 1,255.00 C 0.00 0.00 0.00 28.43 -8.89 146 0 0 0
04SEP26 1,260.00 C 0.00 0.00 0.00 27.60 -8.71 146 0 0 0
04SEP26 1,265.00 C 0.00 0.00 0.00 26.79 -8.53 146 0 0 0
04SEP26 1,270.00 C 0.00 0.00 0.00 26.00 -8.36 146 0 0 0
04SEP26 1,275.00 C 0.00 0.00 0.00 25.23 -8.18 146 0 1 0
04SEP26 1,280.00 C 0.00 0.00 0.00 24.48 -8.02 146 0 11 0
04SEP26 1,285.00 C 0.00 0.00 0.00 23.75 -7.85 146 0 0 0
04SEP26 1,290.00 C 0.00 0.00 0.00 23.05 -7.68 146 0 0 0
04SEP26 1,295.00 C 0.00 0.00 0.00 22.36 -7.51 146 0 0 0
04SEP26 1,300.00 C 0.00 0.00 0.00 21.69 -7.35 146 0 1 0
04SEP26 1,305.00 C 0.00 0.00 0.00 21.03 -7.20 146 0 3 0
04SEP26 1,310.00 C 0.00 0.00 0.00 20.40 -7.04 146 0 1 0
04SEP26 1,315.00 C 0.00 0.00 0.00 19.78 -6.89 146 0 3 0
04SEP26 1,320.00 C 0.00 0.00 0.00 19.18 -6.74 146 0 1 0
04SEP26 1,325.00 C 0.00 0.00 0.00 18.60 -6.59 146 0 6 0
04SEP26 1,330.00 C 0.00 0.00 0.00 18.03 -6.45 146 0 2 0
04SEP26 1,335.00 C 0.00 0.00 0.00 17.48 -6.30 146 0 0 0
04SEP26 1,340.00 C 25.28 25.28 25.28 16.94 -6.16 146 1 3 +1
04SEP26 1,345.00 C 0.00 0.00 0.00 16.42 -6.02 146 0 0 0
04SEP26 1,350.00 C 0.00 0.00 0.00 15.91 -5.89 146 0 0 0
04SEP26 1,355.00 C 0.00 0.00 0.00 15.42 -5.76 146 0 1 0
04SEP26 1,360.00 C 0.00 0.00 0.00 14.94 -5.63 146 0 0 0
04SEP26 1,365.00 C 0.00 0.00 0.00 14.48 -5.49 146 0 0 0
04SEP26 1,370.00 C 0.00 0.00 0.00 14.03 -5.37 146 0 0 0
04SEP26 1,375.00 C 0.00 0.00 0.00 13.59 -5.24 146 0 0 0
04SEP26 1,380.00 C 0.00 0.00 0.00 13.17 -5.12 146 0 0 0
04SEP26 1,385.00 C 0.00 0.00 0.00 12.38 -5.37 144 0 0 0
04SEP26 1,390.00 C 0.00 0.00 0.00 11.99 -5.25 144 0 0 0
04SEP26 1,395.00 C 0.00 0.00 0.00 11.62 -4.62 144 0 0 0
04SEP26 1,400.00 C 0.00 0.00 0.00 11.25 -4.52 144 0 0 0
04SEP26 1,405.00 C 0.00 0.00 0.00 10.89 -4.41 144 0 0 0
04SEP26 1,410.00 C 0.00 0.00 0.00 10.55 -4.30 144 0 0 0
04SEP26 1,415.00 C 0.00 0.00 0.00 10.21 -4.20 144 0 0 0
04SEP26 1,420.00 C 0.00 0.00 0.00 9.89 -4.10 144 0 0 0
04SEP26 1,425.00 C 0.00 0.00 0.00 9.57 -4.00 144 0 0 0
04SEP26 1,430.00 C 0.00 0.00 0.00 9.26 -3.91 144 0 0 0
04SEP26 1,435.00 C 0.00 0.00 0.00 8.97 -3.81 144 0 15 0
04SEP26 1,440.00 C 0.00 0.00 0.00 8.68 -3.71 144 0 0 0
04SEP26 1,445.00 C 0.00 0.00 0.00 8.40 -3.62 144 0 0 0
04SEP26 1,450.00 C 0.00 0.00 0.00 8.13 -3.53 144 0 0 0
04SEP26 1,455.00 C 0.00 0.00 0.00 7.87 -3.44 144 0 0 0
04SEP26 1,460.00 C 0.00 0.00 0.00 7.61 -3.36 144 0 0 0
04SEP26 1,465.00 C 0.00 0.00 0.00 7.37 -3.27 145 0 0 0
04SEP26 1,470.00 C 0.00 0.00 0.00 7.13 -3.19 144 0 0 0
04SEP26 1,475.00 C 0.00 0.00 0.00 6.89 -3.12 144 0 0 0
04SEP26 1,480.00 C 0.00 0.00 0.00 6.67 -3.03 144 0 21 0
04SEP26 1,485.00 C 0.00 0.00 0.00 6.45 -2.96 144 0 0 0
04SEP26 1,490.00 C 0.00 0.00 0.00 6.24 -2.88 144 0 0 0
04SEP26 1,495.00 C 0.00 0.00 0.00 6.04 -2.80 145 0 0 0
04SEP26 1,500.00 C 0.00 0.00 0.00 5.84 -2.73 144 0 6 0
04SEP26 1,505.00 C 0.00 0.00 0.00 5.65 -2.66 145 0 0 0
04SEP26 1,510.00 C 0.00 0.00 0.00 5.46 -2.59 144 0 0 0
04SEP26 1,515.00 C 0.00 0.00 0.00 5.28 -2.53 144 0 0 0
04SEP26 1,520.00 C 0.00 0.00 0.00 5.10 -2.47 144 0 0 0
04SEP26 1,525.00 C 0.00 0.00 0.00 4.94 -2.39 145 0 0 0
04SEP26 1,530.00 C 0.00 0.00 0.00 4.77 -2.34 144 0 15 0
04SEP26 1,535.00 C 0.00 0.00 0.00 4.61 -2.28 144 0 0 0
04SEP26 1,540.00 C 0.00 0.00 0.00 4.46 -2.21 144 0 0 0
04SEP26 1,545.00 C 0.00 0.00 0.00 4.31 -2.16 144 0 0 0
04SEP26 1,550.00 C 0.00 0.00 0.00 4.17 -2.10 144 0 0 0
04SEP26 1,555.00 C 0.00 0.00 0.00 4.03 -2.04 144 0 0 0
04SEP26 1,560.00 C 0.00 0.00 0.00 3.89 -1.99 144 0 0 0
04SEP26 1,565.00 C 0.00 0.00 0.00 3.76 -1.94 144 0 0 0
04SEP26 1,570.00 C 0.00 0.00 0.00 3.64 -1.88 145 0 0 0
04SEP26 1,575.00 C 0.00 0.00 0.00 3.51 -1.84 144 0 0 0
04SEP26 1,580.00 C 0.00 0.00 0.00 3.40 -1.78 145 0 0 0
04SEP26 1,585.00 C 0.00 0.00 0.00 3.28 -1.74 144 0 0 0
04SEP26 1,590.00 C 0.00 0.00 0.00 3.17 -1.69 144 0 0 0
04SEP26 1,595.00 C 0.00 0.00 0.00 3.06 -1.64 144 0 0 0
04SEP26 1,600.00 C 0.00 0.00 0.00 2.96 -1.60 144 0 0 0
04SEP26 1,605.00 C 0.00 0.00 0.00 2.86 -1.55 144 0 0 0
04SEP26 1,610.00 C 0.00 0.00 0.00 2.76 -1.51 144 0 0 0
04SEP26 1,615.00 C 0.00 0.00 0.00 2.67 -1.47 144 0 0 0
04SEP26 1,620.00 C 0.00 0.00 0.00 2.58 -1.43 145 0 0 0
04SEP26 1,625.00 C 0.00 0.00 0.00 2.49 -1.39 144 0 0 0
04SEP26 1,630.00 C 0.00 0.00 0.00 2.41 -1.34 145 0 0 0
04SEP26 1,635.00 C 0.00 0.00 0.00 2.32 -1.32 144 0 0 0
04SEP26 1,640.00 C 0.00 0.00 0.00 2.24 -1.28 144 0 0 0
04SEP26 1,645.00 C 0.00 0.00 0.00 2.17 -1.24 145 0 0 0
04SEP26 1,650.00 C 0.00 0.00 0.00 2.09 -1.21 144 0 0 0
04SEP26 1,655.00 C 0.00 0.00 0.00 2.02 -1.17 144 0 0 0
04SEP26 1,660.00 C 0.00 0.00 0.00 1.95 -1.14 144 0 0 0
04SEP26 1,665.00 C 0.00 0.00 0.00 1.88 -1.11 144 0 0 0
04SEP26 1,670.00 C 0.00 0.00 0.00 1.82 -1.07 144 0 0 0
04SEP26 1,675.00 C 0.00 0.00 0.00 1.76 -1.04 145 0 0 0
04SEP26 1,680.00 C 0.00 0.00 0.00 1.70 -1.01 145 0 0 0
04SEP26 1,685.00 C 0.00 0.00 0.00 1.64 -0.98 145 0 0 0
04SEP26 1,690.00 C 0.00 0.00 0.00 1.58 -0.96 144 0 0 0
04SEP26 1,695.00 C 0.00 0.00 0.00 1.53 -0.93 145 0 0 0
04SEP26 1,700.00 C 0.00 0.00 0.00 1.47 -0.91 144 0 0 0
04SEP26 1,705.00 C 0.00 0.00 0.00 1.42 -0.88 144 0 0 0
04SEP26 1,710.00 C 0.00 0.00 0.00 1.37 -0.86 144 0 0 0
04SEP26 1,715.00 C 0.00 0.00 0.00 1.33 -0.82 145 0 0 0
04SEP26 1,720.00 C 0.00 0.00 0.00 1.28 -0.80 144 0 15 0
04SEP26 1,725.00 C 0.00 0.00 0.00 1.23 -0.79 144 0 0 0
04SEP26 1,730.00 C 0.00 0.00 0.00 1.19 -0.76 144 0 0 0
04SEP26 1,735.00 C 0.00 0.00 0.00 1.15 -0.74 144 0 0 0
04SEP26 1,740.00 C 0.00 0.00 0.00 1.11 -0.72 144 0 0 0
04SEP26 1,745.00 C 0.00 0.00 0.00 1.07 -0.70 144 0 0 0
04SEP26 1,750.00 C 0.00 0.00 0.00 1.03 -0.68 144 0 0 0
04SEP26 1,755.00 C 0.00 0.00 0.00 1.00 -0.65 145 0 0 0
04SEP26 1,760.00 C 0.00 0.00 0.00 0.96 -0.64 144 0 0 0
04SEP26 1,765.00 C 0.00 0.00 0.00 0.93 -0.62 145 0 0 0
04SEP26 1,770.00 C 0.00 0.00 0.00 0.90 -0.60 145 0 15 0
04SEP26 1,775.00 C 0.00 0.00 0.00 0.86 -0.59 144 0 15 0
04SEP26 1,780.00 C 0.00 0.00 0.00 0.83 -0.57 144 0 15 0
04SEP26 1,785.00 C 0.00 0.00 0.00 0.81 -0.54 145 0 0 0
04SEP26 1,790.00 C 0.00 0.00 0.00 0.78 -0.53 145 0 0 0
04SEP26 1,795.00 C 0.00 0.00 0.00 0.75 -0.52 144 0 15 0
04SEP26 1,800.00 C 0.00 0.00 0.00 0.72 -0.50 144 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 368.39 -27.13 114 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 360.01 -26.97 114 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 351.73 -26.81 114 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 343.56 -26.63 114 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 335.49 -26.45 114 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 327.54 -26.25 114 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 319.69 -26.06 114 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 311.96 -25.86 114 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 304.34 -25.65 114 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 296.85 -25.42 114 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 289.46 -25.21 114 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 282.20 -24.97 114 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 275.06 -24.74 114 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 268.04 -24.49 114 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 261.15 -24.24 114 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 254.37 -23.99 114 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 247.72 -23.73 114 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 234.81 -29.85 108 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 234.80 -23.19 114 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 221.66 -22.24 108 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 215.69 -21.97 108 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 209.85 -21.69 108 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 204.12 -21.41 108 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 198.51 -21.13 109 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 193.02 -20.85 109 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 187.65 -20.56 109 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 182.39 -20.28 109 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 177.25 -20.00 110 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 172.23 -19.70 110 0 6 0
29SEP26 970.00 C 0.00 0.00 0.00 167.44 -19.29 110 0 6 0
29SEP26 980.00 C 0.00 0.00 0.00 162.77 -18.87 110 0 30 0
29SEP26 990.00 C 0.00 0.00 0.00 160.44 -16.23 112 0 60 0
29SEP26 1,000.00 C 0.00 0.00 0.00 154.36 -17.44 111 0 18 0
29SEP26 1,010.00 C 0.00 0.00 0.00 149.28 -17.76 111 0 45 0
29SEP26 1,020.00 C 0.00 0.00 0.00 144.79 -17.60 111 0 32 0
29SEP26 1,030.00 C 139.75 139.75 139.75 141.46 -16.39 112 1 9 +1
29SEP26 1,040.00 C 0.00 0.00 0.00 137.40 -16.02 112 0 34 0
29SEP26 1,050.00 C 127.50 127.50 127.50 135.35 -13.73 114 8 102 +8
29SEP26 1,060.00 C 0.00 0.00 0.00 131.52 -13.33 114 0 52 0
29SEP26 1,070.00 C 0.00 0.00 0.00 127.79 -12.94 114 0 45 0
29SEP26 1,080.00 C 0.00 0.00 0.00 123.62 -13.08 114 0 125 0
29SEP26 1,090.00 C 120.00 120.00 120.00 120.00 -12.77 114 1 10 +1
29SEP26 1,100.00 C 113.30 113.30 113.30 119.99 -8.95 117 10 67 +10
29SEP26 1,110.00 C 0.00 0.00 0.00 113.70 -11.50 115 0 15 0
29SEP26 1,120.00 C 0.00 0.00 0.00 111.18 -10.38 115 0 0 0
29SEP26 1,130.00 C 0.00 0.00 0.00 106.96 -11.05 115 0 0 0
29SEP26 1,140.00 C 0.00 0.00 0.00 105.12 -9.43 116 0 0 0
29SEP26 1,150.00 C 103.00 103.00 103.00 100.97 -10.21 115 1 1 +1
29SEP26 1,160.00 C 0.00 0.00 0.00 98.14 -9.76 115 0 31 0
29SEP26 1,170.00 C 0.00 0.00 0.00 95.41 -9.29 116 0 33 0
29SEP26 1,180.00 C 0.00 0.00 0.00 93.28 -8.31 116 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 90.20 -8.36 116 0 1 0
29SEP26 1,200.00 C 92.00 92.00 85.00 86.00 -9.61 115 12 79 0
29SEP26 1,210.00 C 0.00 0.00 0.00 85.17 -7.57 116 0 4 0
29SEP26 1,220.00 C 0.00 0.00 0.00 82.48 -7.47 116 0 16 0
29SEP26 1,230.00 C 0.00 0.00 0.00 79.87 -7.37 116 0 15 0
29SEP26 1,240.00 C 0.00 0.00 0.00 77.34 -7.26 116 0 2 0
29SEP26 1,250.00 C 0.00 0.00 0.00 74.88 -7.15 116 0 2 0
29SEP26 1,260.00 C 0.00 0.00 0.00 72.49 -7.04 116 0 30 0
29SEP26 1,270.00 C 0.00 0.00 0.00 70.18 -6.93 116 0 15 0
29SEP26 1,280.00 C 0.00 0.00 0.00 67.93 -6.82 116 0 2 0
29SEP26 1,290.00 C 0.00 0.00 0.00 65.75 -6.71 116 0 27 0
29SEP26 1,300.00 C 62.93 62.93 62.93 63.63 -6.60 116 1 91 +1
29SEP26 1,310.00 C 0.00 0.00 0.00 61.58 -6.49 116 0 2 0
29SEP26 1,320.00 C 0.00 0.00 0.00 59.59 -6.38 116 0 2 0
29SEP26 1,330.00 C 0.00 0.00 0.00 57.66 -6.26 116 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 55.79 -6.15 116 0 7 0
29SEP26 1,350.00 C 0.00 0.00 0.00 53.98 -6.34 116 0 2 0
29SEP26 1,360.00 C 0.00 0.00 0.00 52.22 -6.56 116 0 5 0
29SEP26 1,370.00 C 0.00 0.00 0.00 50.51 -6.80 116 0 5 0
29SEP26 1,380.00 C 0.00 0.00 0.00 48.86 -7.02 116 0 4 0
29SEP26 1,390.00 C 0.00 0.00 0.00 47.26 -7.25 116 0 4 0
29SEP26 1,400.00 C 0.00 0.00 0.00 45.71 -7.46 116 0 2 0
29SEP26 1,410.00 C 0.00 0.00 0.00 44.21 -7.68 116 0 9 0
29SEP26 1,420.00 C 0.00 0.00 0.00 42.76 -7.89 116 0 9 0
29SEP26 1,430.00 C 0.00 0.00 0.00 41.35 -8.05 116 0 0 0
29SEP26 1,440.00 C 0.00 0.00 0.00 39.99 -7.85 116 0 0 0
29SEP26 1,450.00 C 0.00 0.00 0.00 38.66 -7.67 116 0 10 0
29SEP26 1,460.00 C 0.00 0.00 0.00 37.39 -7.48 116 0 0 0
29SEP26 1,470.00 C 0.00 0.00 0.00 36.15 -7.29 116 0 0 0
29SEP26 1,480.00 C 0.00 0.00 0.00 34.95 -7.12 116 0 0 0
29SEP26 1,490.00 C 0.00 0.00 0.00 33.79 -6.94 116 0 0 0
29SEP26 1,500.00 C 0.00 0.00 0.00 32.67 -6.76 116 0 0 0
29SEP26 1,510.00 C 0.00 0.00 0.00 31.58 -6.60 115 0 0 0
29SEP26 1,520.00 C 0.00 0.00 0.00 30.53 -6.43 115 0 0 0
29SEP26 1,530.00 C 0.00 0.00 0.00 29.51 -6.27 115 0 0 0
29SEP26 1,540.00 C 0.00 0.00 0.00 28.52 -6.11 115 0 0 0
29SEP26 1,550.00 C 0.00 0.00 0.00 27.57 -5.96 115 0 0 0
29SEP26 1,560.00 C 0.00 0.00 0.00 26.65 -5.80 115 0 0 0
29SEP26 1,570.00 C 0.00 0.00 0.00 25.76 -5.65 115 0 0 0
29SEP26 1,580.00 C 0.00 0.00 0.00 24.90 -5.50 115 0 0 0
29SEP26 1,590.00 C 0.00 0.00 0.00 24.06 -5.37 115 0 0 0
29SEP26 1,600.00 C 0.00 0.00 0.00 23.25 -5.23 115 0 0 0
29SEP26 1,610.00 C 0.00 0.00 0.00 22.47 -5.10 115 0 0 0
29SEP26 1,620.00 C 0.00 0.00 0.00 21.72 -4.96 115 0 0 0
29SEP26 1,630.00 C 0.00 0.00 0.00 20.99 -4.83 115 0 0 0
29SEP26 1,640.00 C 0.00 0.00 0.00 20.28 -4.71 115 0 0 0
29SEP26 1,650.00 C 0.00 0.00 0.00 19.60 -4.58 115 0 0 0
29SEP26 1,660.00 C 0.00 0.00 0.00 18.94 -4.46 115 0 0 0
29SEP26 1,670.00 C 28.47 28.47 28.47 18.30 -4.34 115 30 30 +30
29SEP26 1,680.00 C 27.95 27.95 27.95 17.69 -4.22 115 30 30 +30
29SEP26 1,690.00 C 0.00 0.00 0.00 17.09 -4.11 115 0 0 0
29SEP26 1,700.00 C 25.53 25.53 25.53 16.51 -4.01 115 15 15 +15
29SEP26 1,710.00 C 0.00 0.00 0.00 15.96 -3.89 115 0 0 0
29SEP26 1,720.00 C 0.00 0.00 0.00 15.42 -3.79 115 0 0 0
29SEP26 1,730.00 C 0.00 0.00 0.00 14.90 -3.69 115 0 0 0
29SEP26 1,740.00 C 0.00 0.00 0.00 14.39 -3.59 115 0 0 0
29SEP26 1,750.00 C 0.00 0.00 0.00 13.91 -3.49 115 0 0 0
29SEP26 1,760.00 C 0.00 0.00 0.00 13.44 -3.40 115 0 0 0
29SEP26 1,770.00 C 0.00 0.00 0.00 12.98 -3.31 115 0 0 0
29SEP26 1,780.00 C 0.00 0.00 0.00 12.54 -3.22 115 0 0 0
29SEP26 1,790.00 C 0.00 0.00 0.00 12.12 -3.13 115 0 0 0
29SEP26 1,800.00 C 0.00 0.00 0.00 11.71 -3.04 115 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 389.44 -28.98 108 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 381.96 -28.93 108 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 374.59 -28.85 108 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 367.31 -28.79 108 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 360.14 -28.71 108 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 353.07 -28.63 108 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 346.10 -28.55 108 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 339.24 -28.46 108 0 0 0
29OCT26 760.00 C 0.00 0.00 0.00 332.48 -28.37 108 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 325.82 -28.27 108 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 319.27 -28.17 108 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 312.82 -28.06 108 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 306.48 -27.94 108 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 300.23 -27.83 108 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 294.09 -27.71 108 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 288.06 -27.57 108 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 282.12 -27.45 108 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 276.28 -27.31 108 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 270.55 -27.17 108 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 264.91 -27.03 108 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 259.38 -26.88 108 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 253.94 -26.73 108 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 248.60 -26.57 108 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 243.35 -18.32 108 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 231.06 -25.46 104 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 226.16 -25.30 104 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 221.35 -25.13 104 0 6 0
29OCT26 950.00 C 0.00 0.00 0.00 216.63 -24.96 104 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 211.99 -24.80 104 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 207.45 -24.62 104 0 15 0
29OCT26 980.00 C 0.00 0.00 0.00 202.99 -24.44 104 0 6 0
29OCT26 990.00 C 0.00 0.00 0.00 198.62 -24.26 104 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 194.33 -24.08 105 0 7 0
29OCT26 1,010.00 C 0.00 0.00 0.00 190.88 -23.15 105 0 66 0
29OCT26 1,020.00 C 0.00 0.00 0.00 187.65 -22.07 106 0 40 0
29OCT26 1,030.00 C 0.00 0.00 0.00 182.76 -22.73 105 0 24 0
29OCT26 1,040.00 C 176.09 176.09 176.09 179.04 -22.30 106 1 46 +1
29OCT26 1,050.00 C 0.00 0.00 0.00 175.41 -21.86 106 0 20 0
29OCT26 1,060.00 C 0.00 0.00 0.00 172.61 -20.66 106 0 54 0
29OCT26 1,070.00 C 0.00 0.00 0.00 167.59 -21.76 106 0 19 0
29OCT26 1,080.00 C 0.00 0.00 0.00 165.08 -20.42 106 0 29 0
29OCT26 1,090.00 C 0.00 0.00 0.00 161.83 -19.89 107 0 15 0
29OCT26 1,100.00 C 158.00 158.00 158.00 159.03 -18.99 107 10 58 +10
29OCT26 1,110.00 C 0.00 0.00 0.00 154.18 -20.21 106 0 23 0
29OCT26 1,120.00 C 0.00 0.00 0.00 151.18 -19.65 107 0 2 0
29OCT26 1,130.00 C 0.00 0.00 0.00 148.92 -18.41 107 0 0 0
29OCT26 1,140.00 C 0.00 0.00 0.00 145.66 -18.24 107 0 0 0
29OCT26 1,150.00 C 0.00 0.00 0.00 143.70 -16.85 108 0 15 0
29OCT26 1,160.00 C 0.00 0.00 0.00 139.94 -17.31 108 0 15 0
29OCT26 1,170.00 C 0.00 0.00 0.00 137.28 -16.74 108 0 15 0
29OCT26 1,180.00 C 0.00 0.00 0.00 134.80 -16.06 108 0 0 0
29OCT26 1,190.00 C 0.00 0.00 0.00 131.46 -16.29 108 0 0 0
29OCT26 1,200.00 C 144.71 144.71 144.71 130.59 -14.12 109 1 3 +1
29OCT26 1,210.00 C 0.00 0.00 0.00 128.09 -13.64 110 0 16 0
29OCT26 1,220.00 C 0.00 0.00 0.00 125.55 -13.25 110 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 122.45 -13.49 110 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 119.61 -13.52 109 0 0 0
29OCT26 1,250.00 C 0.00 0.00 0.00 117.55 -12.83 110 0 1 0
29OCT26 1,260.00 C 0.00 0.00 0.00 115.59 -12.10 110 0 15 0
29OCT26 1,270.00 C 0.00 0.00 0.00 113.01 -12.04 110 0 15 0
29OCT26 1,280.00 C 0.00 0.00 0.00 110.48 -11.98 110 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 108.01 -11.91 110 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 105.59 -11.85 110 0 3,902 0
29OCT26 1,310.00 C 0.00 0.00 0.00 103.22 -11.79 110 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 100.91 -11.71 110 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 98.65 -11.64 110 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 96.44 -11.56 110 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 94.27 -11.49 110 0 0 0
29OCT26 1,360.00 C 0.00 0.00 0.00 92.16 -11.40 110 0 10 0
29OCT26 1,370.00 C 0.00 0.00 0.00 90.09 -11.32 110 0 0 0
29OCT26 1,380.00 C 0.00 0.00 0.00 88.07 -11.24 110 0 0 0
29OCT26 1,390.00 C 0.00 0.00 0.00 86.09 -11.16 110 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 84.15 -11.08 110 0 3,900 0
29OCT26 1,410.00 C 0.00 0.00 0.00 82.26 -10.99 110 0 1 0
29OCT26 1,420.00 C 0.00 0.00 0.00 80.42 -11.62 110 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 78.61 -10.81 110 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 76.84 -10.72 110 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 75.12 -10.62 110 0 0 0
29OCT26 1,460.00 C 0.00 0.00 0.00 73.43 -10.53 110 0 0 0
29OCT26 1,470.00 C 0.00 0.00 0.00 71.78 -10.44 110 0 0 0
29OCT26 1,480.00 C 0.00 0.00 0.00 70.17 -10.34 110 0 0 0
29OCT26 1,490.00 C 0.00 0.00 0.00 68.59 -11.91 110 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 67.05 -10.16 110 0 0 0
29OCT26 1,510.00 C 0.00 0.00 0.00 65.54 -10.53 110 0 0 0
29OCT26 1,520.00 C 0.00 0.00 0.00 64.07 -11.99 110 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 62.63 -10.95 109 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 61.23 -11.38 109 0 0 0
29OCT26 1,550.00 C 0.00 0.00 0.00 59.85 -12.75 109 0 0 0
29OCT26 1,560.00 C 0.00 0.00 0.00 58.51 -11.38 109 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 57.19 -12.07 109 0 0 0
29OCT26 1,580.00 C 0.00 0.00 0.00 55.91 -13.34 109 0 0 0
29OCT26 1,590.00 C 0.00 0.00 0.00 54.66 -13.24 109 0 0 0
29OCT26 1,600.00 C 66.30 66.30 66.30 53.43 -12.87 109 1 1 +1
29OCT26 1,610.00 C 0.00 0.00 0.00 52.24 -12.63 109 0 0 0
29OCT26 1,620.00 C 0.00 0.00 0.00 51.06 -12.71 109 0 0 0
29OCT26 1,630.00 C 0.00 0.00 0.00 49.92 -12.53 109 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 47.38 -13.78 108 0 0 0
29OCT26 1,650.00 C 0.00 0.00 0.00 47.37 -12.53 109 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 46.64 -12.02 109 0 0 0
29OCT26 1,670.00 C 0.00 0.00 0.00 45.60 -11.85 109 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 44.58 -11.68 109 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 43.59 -11.51 109 0 0 0
29OCT26 1,700.00 C 0.00 0.00 0.00 42.61 -11.36 109 0 0 0
29OCT26 1,710.00 C 0.00 0.00 0.00 41.66 -11.20 109 0 0 0
29OCT26 1,720.00 C 0.00 0.00 0.00 40.73 -11.04 109 0 0 0
29OCT26 1,730.00 C 0.00 0.00 0.00 38.66 -10.57 108 0 0 0
29OCT26 1,740.00 C 0.00 0.00 0.00 38.65 -9.56 109 0 0 0
29OCT26 1,750.00 C 0.00 0.00 0.00 36.96 -10.26 108 0 0 0
29OCT26 1,760.00 C 0.00 0.00 0.00 36.14 -10.11 108 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 35.33 -9.97 108 0 0 0
29OCT26 1,780.00 C 0.00 0.00 0.00 34.55 -9.82 108 0 0 0
29OCT26 1,790.00 C 0.00 0.00 0.00 33.78 -9.68 108 0 15 0
29OCT26 1,800.00 C 0.00 0.00 0.00 33.03 -9.54 108 0 15 0
27NOV26 830.00 C 0.00 0.00 0.00 315.03 -30.56 106 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 315.02 -24.99 109 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 304.43 -30.09 106 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 304.42 -24.69 109 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 294.16 -29.62 106 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 294.15 -24.38 109 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 280.47 -32.89 104 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 275.68 -32.59 104 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 270.98 -32.28 104 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 266.35 -31.97 104 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 261.80 -31.66 105 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 257.32 -31.36 105 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 252.91 -31.06 105 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 248.58 -22.38 105 0 0 0
27NOV26 970.00 C 0.00 0.00 0.00 244.32 -22.22 105 0 0 0
27NOV26 980.00 C 0.00 0.00 0.00 240.13 -22.05 105 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 236.01 -21.89 105 0 41 0
27NOV26 1,000.00 C 0.00 0.00 0.00 231.95 -21.73 105 0 15 0
27NOV26 1,010.00 C 0.00 0.00 0.00 227.97 -21.57 105 0 63 0
27NOV26 1,020.00 C 0.00 0.00 0.00 224.05 -21.40 105 0 6 0
27NOV26 1,030.00 C 0.00 0.00 0.00 220.20 -21.24 105 0 7 0
27NOV26 1,040.00 C 0.00 0.00 0.00 216.42 -21.07 106 0 50 0
27NOV26 1,050.00 C 0.00 0.00 0.00 212.70 -20.90 106 0 34 0
27NOV26 1,060.00 C 0.00 0.00 0.00 209.04 -20.74 106 0 6 0
27NOV26 1,070.00 C 0.00 0.00 0.00 205.45 -20.56 106 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 201.92 -20.39 106 0 20 0
27NOV26 1,090.00 C 0.00 0.00 0.00 198.44 -20.23 106 0 40 0
27NOV26 1,100.00 C 0.00 0.00 0.00 195.03 -20.06 106 0 49 0
27NOV26 1,110.00 C 0.00 0.00 0.00 193.30 -18.27 107 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 190.39 -17.72 107 0 15 0
27NOV26 1,130.00 C 0.00 0.00 0.00 187.38 -17.32 107 0 0 0
27NOV26 1,140.00 C 0.00 0.00 0.00 181.96 -19.39 106 0 0 0
27NOV26 1,150.00 C 0.00 0.00 0.00 180.58 -17.48 107 0 15 0
27NOV26 1,160.00 C 0.00 0.00 0.00 177.85 -16.97 107 0 15 0
27NOV26 1,170.00 C 0.00 0.00 0.00 175.20 -16.43 107 0 0 0
27NOV26 1,180.00 C 0.00 0.00 0.00 172.61 -15.89 108 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 170.14 -15.28 108 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 167.37 -15.02 108 0 0 0
27NOV26 1,210.00 C 0.00 0.00 0.00 163.51 -15.90 108 0 2 0
27NOV26 1,220.00 C 0.00 0.00 0.00 163.01 -13.47 109 0 15 0
27NOV26 1,230.00 C 0.00 0.00 0.00 156.74 -16.86 107 0 0 0
27NOV26 1,240.00 C 0.00 0.00 0.00 156.73 -14.03 108 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 155.37 -12.61 109 0 0 0
27NOV26 1,260.00 C 0.00 0.00 0.00 153.17 -12.07 109 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 151.47 -11.08 110 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 147.23 -12.67 109 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 147.22 -10.08 110 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 142.43 -12.31 109 0 0 0
27NOV26 1,310.00 C 0.00 0.00 0.00 142.42 -9.80 110 0 0 0
27NOV26 1,320.00 C 0.00 0.00 0.00 141.44 -8.31 111 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 137.40 -9.92 110 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 135.53 -9.40 110 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 134.44 -8.14 111 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 131.52 -8.75 110 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 129.90 -8.10 111 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 127.69 -8.07 111 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 125.52 -8.05 111 0 0 0
27NOV26 1,400.00 C 0.00 0.00 0.00 123.39 -8.02 111 0 0 0
27NOV26 1,410.00 C 0.00 0.00 0.00 121.30 -7.99 111 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 119.24 -7.96 111 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 117.22 -7.93 111 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 115.24 -7.97 111 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 113.29 -7.86 111 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 111.38 -7.82 111 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 109.50 -7.79 111 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 107.65 -7.75 110 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 105.84 -7.71 110 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 104.06 -7.67 110 0 0 0
27NOV26 1,510.00 C 0.00 0.00 0.00 102.31 -7.63 110 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 100.59 -7.75 110 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 98.90 -7.55 110 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 97.24 -8.09 110 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 95.61 -7.68 110 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 94.01 -9.00 110 0 0 0
27NOV26 1,570.00 C 0.00 0.00 0.00 92.44 -8.60 110 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 90.89 -9.30 110 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 89.37 -9.88 110 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 87.88 -9.22 110 0 0 0
27NOV26 1,610.00 C 0.00 0.00 0.00 86.42 -10.43 110 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 84.98 -10.70 110 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 83.57 -10.97 110 0 0 0
27NOV26 1,640.00 C 0.00 0.00 0.00 82.18 -9.83 110 0 0 0
27NOV26 1,650.00 C 0.00 0.00 0.00 80.82 -9.74 110 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 79.48 -10.66 110 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 78.16 -9.57 110 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 76.87 -9.47 110 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 75.60 -9.38 110 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 74.35 -9.30 110 0 0 0
27NOV26 1,710.00 C 0.00 0.00 0.00 73.12 -9.22 110 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 71.92 -9.12 110 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 70.74 -9.03 110 0 0 0
27NOV26 1,740.00 C 0.00 0.00 0.00 69.57 -8.96 110 0 0 0
27NOV26 1,750.00 C 0.00 0.00 0.00 68.43 -8.87 110 0 0 0
27NOV26 1,760.00 C 0.00 0.00 0.00 67.31 -8.78 110 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 66.21 -8.69 110 0 0 0
27NOV26 1,780.00 C 0.00 0.00 0.00 65.12 -8.62 110 0 0 0
27NOV26 1,790.00 C 0.00 0.00 0.00 62.19 -10.40 109 0 0 0
27NOV26 1,800.00 C 0.00 0.00 0.00 62.18 -9.28 109 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 348.58 -25.51 107 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 343.52 -25.38 107 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 338.52 -25.26 107 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 333.60 -25.13 107 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 328.76 -25.00 107 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 323.98 -24.87 107 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 314.65 -29.37 105 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 314.64 -24.61 107 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 310.08 -24.47 107 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 296.41 -33.51 103 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 292.12 -33.23 103 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 287.88 -32.97 103 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 284.10 -32.31 104 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 284.09 -27.95 106 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 284.08 -19.42 107 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 279.98 -23.51 107 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 271.96 -23.23 106 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 271.95 -23.23 107 0 2 0
30DEC26 1,010.00 C 0.00 0.00 0.00 259.98 -22.40 104 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 256.62 -22.67 104 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 256.61 -22.67 106 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 256.60 -22.67 107 0 8 0
30DEC26 1,050.00 C 0.00 0.00 0.00 245.32 -21.85 104 0 0 0
30DEC26 1,060.00 C 0.00 0.00 0.00 241.80 -21.70 104 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 238.32 -21.57 104 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 234.90 -21.43 104 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 231.53 -21.30 104 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 228.22 -21.15 105 0 0 0
30DEC26 1,110.00 C 0.00 0.00 0.00 224.95 -21.01 105 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 221.73 -20.88 105 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 218.57 -20.73 105 0 0 0
30DEC26 1,140.00 C 0.00 0.00 0.00 215.45 -20.59 105 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 212.38 -20.45 105 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 209.35 -20.32 105 0 0 0
30DEC26 1,170.00 C 0.00 0.00 0.00 206.37 -20.18 105 0 0 0
30DEC26 1,180.00 C 0.00 0.00 0.00 203.44 -20.04 105 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 200.55 -19.90 105 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 197.71 -19.76 105 0 0 0
30DEC26 1,210.00 C 0.00 0.00 0.00 194.91 -19.62 105 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 192.15 -19.49 105 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 189.44 -19.34 105 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 186.76 -19.21 105 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 186.10 -17.10 106 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 181.54 -18.93 105 0 81 0
30DEC26 1,270.00 C 0.00 0.00 0.00 179.46 -18.32 105 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 176.47 -18.66 105 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 174.70 -17.82 106 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 174.69 -15.25 107 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 170.56 -16.85 106 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 168.57 -16.34 106 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 167.33 -15.11 107 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 167.30 -12.72 108 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 165.21 -12.42 108 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 163.49 -11.78 108 0 0 0
30DEC26 1,370.00 C 156.00 156.00 156.00 161.67 -11.28 108 1 1 +1
30DEC26 1,380.00 C 0.00 0.00 0.00 159.79 -10.87 108 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 158.00 -10.40 108 0 0 0
30DEC26 1,400.00 C 150.00 150.00 150.00 156.23 -9.95 109 1 5 +1
30DEC26 1,410.00 C 0.00 0.00 0.00 154.49 -9.50 109 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 152.69 -9.14 109 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 151.00 -8.70 109 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 149.42 -8.18 109 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 147.73 -7.81 109 0 0 0
30DEC26 1,460.00 C 0.00 0.00 0.00 145.70 -7.80 109 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 143.70 -7.79 109 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 141.74 -7.78 109 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 139.80 -7.77 109 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 137.89 -7.76 109 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 136.01 -7.74 109 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 134.16 -7.72 109 0 0 0
30DEC26 1,530.00 C 0.00 0.00 0.00 132.34 -7.70 109 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 126.74 -11.49 107 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 126.73 -9.71 108 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 126.72 -9.71 109 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 121.66 -14.76 107 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 121.65 -9.58 108 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 121.64 -9.58 109 0 0 0
30DEC26 1,600.00 C 0.00 0.00 0.00 120.31 -10.90 109 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 118.70 -11.45 109 0 0 0
30DEC26 1,620.00 C 0.00 0.00 0.00 113.69 -14.79 107 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 113.68 -13.16 108 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 110.67 -14.55 107 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 110.66 -12.96 108 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 107.73 -14.32 107 0 0 0
30DEC26 1,670.00 C 0.00 0.00 0.00 106.30 -14.20 107 0 0 0
30DEC26 1,680.00 C 0.00 0.00 0.00 104.88 -14.09 107 0 0 0
30DEC26 1,690.00 C 0.00 0.00 0.00 104.87 -12.59 108 0 0 0
30DEC26 1,700.00 C 0.00 0.00 0.00 102.12 -13.86 107 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 102.11 -12.40 108 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 102.10 -10.97 109 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 98.12 -13.52 107 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 96.83 -13.41 107 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 96.82 -12.03 108 0 0 0
30DEC26 1,760.00 C 0.00 0.00 0.00 96.81 -10.68 109 0 0 0
30DEC26 1,770.00 C 0.00 0.00 0.00 95.85 -10.29 109 0 0 0
30DEC26 1,780.00 C 0.00 0.00 0.00 94.59 -10.22 109 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 90.64 -12.86 107 0 15 0
30DEC26 1,800.00 C 0.00 0.00 0.00 90.63 -11.58 108 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 411.84 -20.87 106 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 407.44 -20.73 106 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 403.10 -20.58 106 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 398.82 -20.44 106 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 394.59 -20.30 106 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 390.42 -20.15 106 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 386.30 -20.01 106 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 382.23 -19.87 106 0 0 0
30MAR27 910.00 C 0.00 0.00 0.00 378.21 -19.73 106 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 374.25 -19.58 106 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 370.33 -19.45 106 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 366.47 -19.30 106 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 351.77 -30.05 102 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 348.12 -18.46 102 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 344.51 -18.32 102 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 344.30 -18.49 104 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 344.29 -18.49 105 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 344.28 -18.49 106 0 5 0
30MAR27 1,010.00 C 0.00 0.00 0.00 330.52 -17.80 103 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 327.13 -17.68 103 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 323.79 -17.54 103 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 320.48 -17.42 103 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 317.22 -17.29 103 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 314.00 -17.16 103 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 310.82 -17.04 103 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 307.68 -16.91 103 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 304.57 -16.79 103 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 301.51 -16.66 103 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 301.50 -16.66 104 0 0 0
30MAR27 1,120.00 C 0.00 0.00 0.00 301.49 -16.66 105 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 301.48 -16.66 106 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 298.58 -16.68 106 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 295.60 -16.57 106 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 292.67 -16.44 106 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 289.77 -16.32 106 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 286.91 -16.20 106 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 275.56 -15.59 103 0 100 0
30MAR27 1,200.00 C 0.00 0.00 0.00 272.85 -15.48 103 0 120 0
30MAR27 1,210.00 C 0.00 0.00 0.00 272.84 -15.48 104 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 272.83 -15.48 105 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 272.82 -15.48 106 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 270.44 -15.50 106 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 267.81 -15.38 106 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 265.21 -15.27 106 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 262.64 -15.16 106 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 260.11 -15.04 106 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 257.60 -14.93 106 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 255.12 -14.82 106 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 252.67 -14.72 106 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 250.26 -14.60 106 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 247.86 -14.50 106 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 245.50 -14.39 106 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 243.17 -14.28 106 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 240.86 -14.18 106 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 238.58 -14.07 106 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 236.33 -13.96 106 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 234.10 -13.86 106 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 231.90 -13.76 106 0 10 0
30MAR27 1,410.00 C 0.00 0.00 0.00 229.72 -13.66 106 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 227.57 -13.56 106 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 225.45 -13.46 106 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 223.34 -13.37 106 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 221.27 -13.26 106 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 219.21 -13.17 106 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 217.18 -13.07 106 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 215.18 -12.97 106 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 213.19 -12.88 106 0 0 0
30MAR27 1,500.00 C 0.00 0.00 0.00 211.23 -12.78 106 0 0 0
30MAR27 1,510.00 C 0.00 0.00 0.00 209.29 -12.69 106 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 207.38 -12.59 106 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 205.48 -12.50 106 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 203.61 -12.41 106 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 201.75 -12.32 106 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 199.92 -12.23 106 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 198.11 -12.14 106 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 196.32 -12.05 106 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 194.55 -11.96 106 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 192.80 -11.87 106 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 191.06 -11.79 106 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 189.35 -11.70 106 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 187.66 -11.61 106 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 185.98 -11.54 106 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 184.32 -11.45 106 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 182.69 -11.36 106 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 181.07 -11.28 106 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 179.46 -11.20 106 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 177.88 -11.12 106 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 176.31 -11.04 106 0 0 0
30MAR27 1,710.00 C 0.00 0.00 0.00 174.76 -10.96 106 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 173.22 -10.89 106 0 0 0
30MAR27 1,730.00 C 0.00 0.00 0.00 171.71 -10.80 106 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 170.21 -10.72 106 0 0 0
30MAR27 1,750.00 C 0.00 0.00 0.00 168.72 -10.65 106 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 167.25 -10.57 106 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 165.80 -10.49 106 0 0 0
30MAR27 1,780.00 C 0.00 0.00 0.00 164.36 -10.42 106 0 0 0
30MAR27 1,790.00 C 0.00 0.00 0.00 162.94 -10.34 106 0 0 0
30MAR27 1,800.00 C 0.00 0.00 0.00 161.53 -10.27 106 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 464.06 +5.29 106 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 460.14 +5.67 106 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 456.26 +6.04 106 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 452.42 +6.40 106 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 448.64 +6.77 106 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 444.89 +7.12 106 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 441.19 +7.47 106 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 437.53 +7.81 106 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 433.92 +8.15 106 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 430.34 +8.48 106 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 426.81 +8.81 106 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 410.61 -3.57 102 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 407.26 +9.16 102 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 403.95 +9.47 102 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 400.67 +9.76 102 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 397.44 +10.06 102 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 394.23 +10.34 102 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 391.07 +10.63 102 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 387.93 +10.90 102 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 384.84 +11.18 102 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 384.35 +12.61 103 0 0 0
29JUN27 1,040.00 C 0.00 0.00 0.00 384.34 +12.61 104 0 0 0
29JUN27 1,050.00 C 0.00 0.00 0.00 384.33 +12.61 105 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 384.32 +12.61 106 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 369.86 +4.66 103 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 369.85 +4.66 103 0 0 0
29JUN27 1,090.00 C 0.00 0.00 0.00 364.09 +2.11 103 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 361.26 +13.21 103 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 361.25 +13.21 103 0 0 0
29JUN27 1,120.00 C 0.00 0.00 0.00 361.24 +13.21 104 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 361.23 +13.21 105 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 361.05 +14.56 106 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 358.28 +14.79 106 0 0 0
29JUN27 1,160.00 C 0.00 0.00 0.00 355.53 +15.00 106 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 352.82 +15.22 106 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 350.14 +15.43 106 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 347.48 +15.64 106 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 344.86 +15.85 106 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 342.26 +16.05 106 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 339.68 +16.24 106 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 337.14 +16.44 106 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 334.62 +16.63 106 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 332.12 +16.81 106 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 329.66 +17.00 106 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 327.21 +17.17 106 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 324.79 +17.35 106 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 322.40 +17.52 106 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 320.03 +17.69 106 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 317.69 +17.86 106 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 315.37 +18.03 106 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 313.07 +18.18 106 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 310.79 +18.33 106 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 308.54 +18.49 106 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 306.31 +18.64 106 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 304.10 +18.78 106 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 301.92 +18.93 106 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 299.75 +19.07 106 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 297.61 +19.21 106 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 295.49 +19.34 106 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 293.39 +19.47 106 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 291.31 +19.60 106 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 289.25 +19.73 106 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 287.21 +19.85 106 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 285.19 +19.98 106 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 283.19 +20.09 106 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 281.21 +20.21 106 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 279.24 +20.32 106 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 277.30 +20.43 106 0 0 0
29JUN27 1,510.00 C 0.00 0.00 0.00 275.38 +20.54 106 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 273.47 +20.65 106 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 271.58 +20.75 106 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 269.71 +20.85 106 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 267.86 +20.95 106 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 266.02 +21.04 106 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 264.20 +21.13 106 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 262.40 +21.23 106 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 260.62 +21.32 106 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 258.85 +21.41 106 0 0 0
29JUN27 1,610.00 C 0.00 0.00 0.00 257.10 +21.49 106 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 255.36 +21.57 106 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 253.64 +21.65 106 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 251.94 +21.73 106 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 250.25 +21.81 106 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 248.58 +21.88 106 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 246.92 +21.95 106 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 245.28 +22.03 106 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 243.65 +22.09 106 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 242.04 +22.16 106 0 0 0
29JUN27 1,710.00 C 0.00 0.00 0.00 240.44 +22.22 106 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 238.86 +22.29 106 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 237.29 +22.35 106 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 235.74 +22.42 106 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 234.20 +22.48 106 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 232.67 +22.53 106 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 231.15 +22.58 106 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 229.65 +22.63 106 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 228.17 +22.69 106 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 226.69 +22.73 106 0 0 0
TOTAL CALL 308 14,090 +108
28AUG26 830.00 P 0.00 0.00 0.00 1.39 -0.74 158 0 90 0
28AUG26 840.00 P 0.00 0.00 0.00 1.83 -0.81 158 0 1 0
28AUG26 850.00 P 0.00 0.00 0.00 2.33 -0.90 158 0 13 0
28AUG26 860.00 P 0.00 0.00 0.00 2.99 -1.00 158 0 0 0
28AUG26 870.00 P 3.17 3.50 3.17 3.73 -1.02 158 3 40 0
28AUG26 880.00 P 0.00 0.00 0.00 4.68 -1.13 158 0 12 0
28AUG26 890.00 P 5.00 5.00 5.00 5.75 -1.15 158 1 7 0
28AUG26 900.00 P 0.00 0.00 0.00 7.05 -1.38 158 0 62 0
28AUG26 910.00 P 0.00 0.00 0.00 8.53 -1.45 158 0 24 0
28AUG26 920.00 P 10.50 10.50 10.50 9.93 -1.61 157 1 21 0
28AUG26 930.00 P 10.34 10.34 10.00 11.87 -1.71 156 2 43 +1
28AUG26 940.00 P 0.00 0.00 0.00 13.95 -1.72 156 0 71 0
28AUG26 950.00 P 17.16 17.16 13.00 16.48 -1.47 156 4 92 0
28AUG26 960.00 P 0.00 0.00 0.00 19.01 -1.66 156 0 48 0
28AUG26 970.00 P 23.50 23.50 20.85 22.20 -1.19 156 2 252 0
28AUG26 980.00 P 0.00 0.00 0.00 25.40 -1.15 155 0 41 0
28AUG26 990.00 P 34.00 34.00 34.00 29.12 -0.86 155 1 26 0
28AUG26 1,000.00 P 29.00 33.00 29.00 33.05 -0.36 155 4 148 0
28AUG26 1,010.00 P 45.00 45.00 36.58 37.27 -0.23 154 16 43 +1
28AUG26 1,020.00 P 45.56 45.56 43.74 41.96 +0.25 154 30 31 +15
28AUG26 1,030.00 P 51.59 51.59 46.25 46.64 +0.71 154 51 168 -10
28AUG26 1,040.00 P 54.59 57.47 50.49 52.10 +1.15 153 60 249 +50
28AUG26 1,050.00 P 64.00 64.00 64.00 57.56 +1.59 153 1 12 0
28AUG26 1,060.00 P 0.00 0.00 0.00 63.42 +2.34 152 0 7 0
28AUG26 1,070.00 P 0.00 0.00 0.00 69.63 +2.72 151 0 3 0
28AUG26 1,080.00 P 0.00 0.00 0.00 77.14 +4.39 154 0 9 0
28AUG26 1,090.00 P 0.00 0.00 0.00 83.97 +5.30 153 0 1 0
28AUG26 1,100.00 P 0.00 0.00 0.00 89.66 +4.36 148 0 584 0
28AUG26 1,110.00 P 0.00 0.00 0.00 96.93 +5.00 147 0 2 0
28AUG26 1,120.00 P 0.00 0.00 0.00 104.66 +6.09 146 0 0 0
28AUG26 1,130.00 P 0.00 0.00 0.00 112.57 +6.64 146 0 1 0
28AUG26 1,140.00 P 0.00 0.00 0.00 120.67 +7.38 145 0 0 0
28AUG26 1,150.00 P 0.00 0.00 0.00 128.93 +8.27 144 0 2 0
28AUG26 1,160.00 P 0.00 0.00 0.00 137.35 +8.78 142 0 0 0
28AUG26 1,170.00 P 0.00 0.00 0.00 145.89 +9.30 140 0 0 0
28AUG26 1,180.00 P 0.00 0.00 0.00 157.80 +13.18 158 0 34 0
28AUG26 1,190.00 P 0.00 0.00 0.00 166.71 +18.20 158 0 0 0
28AUG26 1,200.00 P 0.00 0.00 0.00 175.84 +19.00 158 0 13 0
28AUG26 1,210.00 P 0.00 0.00 0.00 184.97 +19.79 158 0 0 0
28AUG26 1,220.00 P 0.00 0.00 0.00 194.26 +20.65 158 0 0 0
28AUG26 1,230.00 P 0.00 0.00 0.00 203.67 +21.27 158 0 0 0
28AUG26 1,240.00 P 0.00 0.00 0.00 213.07 +21.88 158 0 0 0
28AUG26 1,250.00 P 0.00 0.00 0.00 222.62 +22.64 158 0 11 0
28AUG26 1,260.00 P 0.00 0.00 0.00 232.23 +23.19 158 0 0 0
28AUG26 1,270.00 P 0.00 0.00 0.00 241.84 +23.65 158 0 0 0
28AUG26 1,280.00 P 0.00 0.00 0.00 251.56 +24.23 158 0 0 0
28AUG26 1,290.00 P 0.00 0.00 0.00 261.31 +24.77 158 0 1 0
28AUG26 1,300.00 P 0.00 0.00 0.00 271.06 +25.10 158 0 2 0
28AUG26 1,310.00 P 0.00 0.00 0.00 280.89 +25.51 158 0 2 0
28AUG26 1,320.00 P 0.00 0.00 0.00 290.74 +25.94 158 0 0 0
28AUG26 1,330.00 P 0.00 0.00 0.00 300.59 +26.26 158 0 0 0
28AUG26 1,340.00 P 0.00 0.00 0.00 310.48 +26.53 158 0 0 0
28AUG26 1,350.00 P 0.00 0.00 0.00 320.39 +26.82 158 0 2 0
28AUG26 1,360.00 P 0.00 0.00 0.00 330.31 +27.12 159 0 0 0
28AUG26 1,370.00 P 0.00 0.00 0.00 340.24 +27.31 159 0 0 0
28AUG26 1,380.00 P 0.00 0.00 0.00 350.19 +27.50 158 0 0 0
28AUG26 1,390.00 P 0.00 0.00 0.00 360.14 +27.69 158 0 0 0
28AUG26 1,400.00 P 0.00 0.00 0.00 370.10 +27.89 158 0 0 0
28AUG26 1,410.00 P 0.00 0.00 0.00 380.08 +28.02 158 0 0 0
28AUG26 1,420.00 P 0.00 0.00 0.00 390.06 +28.14 159 0 0 0
28AUG26 1,430.00 P 0.00 0.00 0.00 400.04 +28.27 159 0 0 0
28AUG26 1,440.00 P 0.00 0.00 0.00 410.02 +28.39 157 0 0 0
28AUG26 1,450.00 P 0.00 0.00 0.00 420.01 +28.46 157 0 0 0
28AUG26 1,460.00 P 0.00 0.00 0.00 430.01 +28.55 160 0 0 0
28AUG26 1,470.00 P 0.00 0.00 0.00 440.00 +28.62 0 0 0 0
28AUG26 1,480.00 P 0.00 0.00 0.00 450.00 +28.70 0 0 0 0
28AUG26 1,490.00 P 0.00 0.00 0.00 460.00 +28.75 0 0 0 0
28AUG26 1,500.00 P 0.00 0.00 0.00 470.00 +28.79 0 0 0 0
28AUG26 1,510.00 P 0.00 0.00 0.00 480.00 +28.83 0 0 0 0
28AUG26 1,520.00 P 0.00 0.00 0.00 490.00 +28.88 0 0 0 0
28AUG26 1,530.00 P 0.00 0.00 0.00 500.00 +28.90 0 0 0 0
28AUG26 1,540.00 P 0.00 0.00 0.00 510.00 +28.92 0 0 0 0
28AUG26 1,550.00 P 0.00 0.00 0.00 520.00 +28.94 0 0 0 0
28AUG26 1,560.00 P 0.00 0.00 0.00 530.00 +28.96 0 0 0 0
28AUG26 1,570.00 P 0.00 0.00 0.00 540.00 +28.98 0 0 0 0
28AUG26 1,580.00 P 0.00 0.00 0.00 550.00 +28.98 0 0 0 0
28AUG26 1,590.00 P 0.00 0.00 0.00 560.00 +28.99 0 0 0 0
28AUG26 1,600.00 P 0.00 0.00 0.00 570.00 +29.00 0 0 0 0
28AUG26 1,610.00 P 0.00 0.00 0.00 580.00 +29.00 0 0 0 0
28AUG26 1,620.00 P 0.00 0.00 0.00 590.00 +29.00 0 0 0 0
28AUG26 1,630.00 P 0.00 0.00 0.00 600.00 +29.00 0 0 0 0
28AUG26 1,640.00 P 0.00 0.00 0.00 610.00 +29.00 0 0 0 0
28AUG26 1,650.00 P 0.00 0.00 0.00 620.00 +29.00 0 0 0 0
28AUG26 1,660.00 P 0.00 0.00 0.00 630.00 +29.00 0 0 0 0
28AUG26 1,670.00 P 0.00 0.00 0.00 640.00 +29.00 0 0 0 0
28AUG26 1,680.00 P 0.00 0.00 0.00 650.00 +29.00 0 0 0 0
28AUG26 1,690.00 P 0.00 0.00 0.00 660.00 +29.00 0 0 0 0
28AUG26 1,700.00 P 0.00 0.00 0.00 670.00 +29.00 0 0 0 0
28AUG26 1,710.00 P 0.00 0.00 0.00 680.00 +29.00 0 0 0 0
28AUG26 1,720.00 P 0.00 0.00 0.00 690.00 +29.00 0 0 0 0
28AUG26 1,730.00 P 0.00 0.00 0.00 700.00 +29.00 0 0 0 0
28AUG26 1,740.00 P 0.00 0.00 0.00 710.00 +29.00 0 0 0 0
28AUG26 1,750.00 P 0.00 0.00 0.00 720.00 +29.00 0 0 0 0
28AUG26 1,760.00 P 0.00 0.00 0.00 730.00 +29.00 0 0 0 0
28AUG26 1,770.00 P 0.00 0.00 0.00 740.00 +29.00 0 0 0 0
28AUG26 1,780.00 P 0.00 0.00 0.00 750.00 +29.00 0 0 0 0
28AUG26 1,790.00 P 0.00 0.00 0.00 760.00 +29.00 0 0 0 0
28AUG26 1,800.00 P 0.00 0.00 0.00 770.00 +29.00 0 0 0 0
04SEP26 905.00 P 33.98 33.98 33.98 37.54 +3.02 142 3 16 +3
04SEP26 910.00 P 40.00 41.00 40.00 39.23 +3.28 142 4 4 +4
04SEP26 915.00 P 0.00 0.00 0.00 40.92 +3.53 142 0 0 0
04SEP26 920.00 P 0.00 0.00 0.00 42.61 +3.79 142 0 0 0
04SEP26 925.00 P 0.00 0.00 0.00 44.30 +3.78 142 0 0 0
04SEP26 930.00 P 0.00 0.00 0.00 45.99 +3.67 142 0 0 0
04SEP26 935.00 P 0.00 0.00 0.00 47.68 +3.56 142 0 2 0
04SEP26 940.00 P 0.00 0.00 0.00 49.37 +3.45 142 0 0 0
04SEP26 945.00 P 0.00 0.00 0.00 51.41 +3.69 142 0 0 0
04SEP26 950.00 P 0.00 0.00 0.00 53.66 +4.15 142 0 0 0
04SEP26 955.00 P 0.00 0.00 0.00 55.68 +4.37 142 0 0 0
04SEP26 960.00 P 0.00 0.00 0.00 59.22 +6.11 144 0 0 0
04SEP26 965.00 P 0.00 0.00 0.00 61.44 +6.53 144 0 0 0
04SEP26 970.00 P 0.00 0.00 0.00 63.73 +6.64 145 0 0 0
04SEP26 975.00 P 0.00 0.00 0.00 64.43 +5.14 142 0 0 0
04SEP26 980.00 P 0.00 0.00 0.00 66.48 +5.00 142 0 0 0
04SEP26 985.00 P 0.00 0.00 0.00 68.86 +5.19 143 0 0 0
04SEP26 990.00 P 0.00 0.00 0.00 70.97 +5.11 142 0 0 0
04SEP26 995.00 P 0.00 0.00 0.00 72.86 +4.81 141 0 0 0
04SEP26 1,000.00 P 0.00 0.00 0.00 75.30 +5.05 141 0 0 0
04SEP26 1,005.00 P 0.00 0.00 0.00 77.75 +5.31 141 0 0 0
04SEP26 1,010.00 P 0.00 0.00 0.00 80.19 +5.56 141 0 0 0
04SEP26 1,015.00 P 0.00 0.00 0.00 82.64 +5.49 140 0 0 0
04SEP26 1,020.00 P 0.00 0.00 0.00 85.08 +5.33 140 0 0 0
04SEP26 1,025.00 P 0.00 0.00 0.00 87.53 +5.18 140 0 0 0
04SEP26 1,030.00 P 0.00 0.00 0.00 90.93 +5.98 142 1 3 +1
04SEP26 1,035.00 P 0.00 0.00 0.00 93.04 +5.49 140 0 0 0
04SEP26 1,040.00 P 0.00 0.00 0.00 96.66 +6.51 141 0 0 0
04SEP26 1,045.00 P 0.00 0.00 0.00 99.85 +7.10 142 0 0 0
04SEP26 1,050.00 P 0.00 0.00 0.00 102.79 +7.43 142 0 0 0
04SEP26 1,055.00 P 0.00 0.00 0.00 106.07 +8.11 143 0 0 0
04SEP26 1,060.00 P 0.00 0.00 0.00 108.66 +8.02 142 0 0 0
04SEP26 1,065.00 P 0.00 0.00 0.00 111.69 +8.04 142 0 0 0
04SEP26 1,070.00 P 0.00 0.00 0.00 115.23 +8.57 143 0 0 0
04SEP26 1,075.00 P 0.00 0.00 0.00 118.41 +8.74 144 0 0 0
04SEP26 1,080.00 P 0.00 0.00 0.00 121.64 +8.97 144 0 0 0
04SEP26 1,085.00 P 0.00 0.00 0.00 124.91 +9.23 144 0 0 0
04SEP26 1,090.00 P 0.00 0.00 0.00 128.22 +9.53 144 0 0 0
04SEP26 1,095.00 P 0.00 0.00 0.00 131.56 +9.86 144 0 0 0
04SEP26 1,100.00 P 0.00 0.00 0.00 134.95 +10.25 144 0 0 0
04SEP26 1,105.00 P 0.00 0.00 0.00 138.38 +10.67 144 0 0 0
04SEP26 1,110.00 P 0.00 0.00 0.00 141.84 +11.06 144 0 0 0
04SEP26 1,115.00 P 0.00 0.00 0.00 145.34 +11.16 145 0 0 0
04SEP26 1,120.00 P 0.00 0.00 0.00 148.88 +11.30 145 0 0 0
04SEP26 1,125.00 P 0.00 0.00 0.00 152.45 +11.48 146 0 0 0
04SEP26 1,130.00 P 0.00 0.00 0.00 155.17 +10.80 144 0 0 0
04SEP26 1,135.00 P 0.00 0.00 0.00 163.58 +15.81 152 0 0 0
04SEP26 1,140.00 P 0.00 0.00 0.00 163.59 +12.42 146 0 0 0
04SEP26 1,145.00 P 0.00 0.00 0.00 166.11 +11.54 144 0 0 0
04SEP26 1,150.00 P 0.00 0.00 0.00 169.75 +11.78 144 0 0 0
04SEP26 1,155.00 P 0.00 0.00 0.00 173.40 +12.04 144 0 0 0
04SEP26 1,160.00 P 0.00 0.00 0.00 177.04 +12.27 144 0 0 0
04SEP26 1,165.00 P 0.00 0.00 0.00 180.69 +12.30 144 0 0 0
04SEP26 1,170.00 P 0.00 0.00 0.00 184.34 +12.20 144 0 0 0
04SEP26 1,175.00 P 0.00 0.00 0.00 187.98 +12.08 144 0 0 0
04SEP26 1,180.00 P 0.00 0.00 0.00 191.63 +11.97 144 0 0 0
04SEP26 1,185.00 P 0.00 0.00 0.00 195.54 +12.12 144 0 0 0
04SEP26 1,190.00 P 0.00 0.00 0.00 199.50 +12.33 144 0 0 0
04SEP26 1,195.00 P 0.00 0.00 0.00 209.56 +18.63 156 0 0 0
04SEP26 1,200.00 P 0.00 0.00 0.00 213.63 +18.94 156 0 0 0
04SEP26 1,205.00 P 0.00 0.00 0.00 213.64 +15.19 149 0 0 0
04SEP26 1,210.00 P 0.00 0.00 0.00 221.78 +19.57 156 0 0 0
04SEP26 1,215.00 P 0.00 0.00 0.00 221.79 +15.82 149 0 0 0
04SEP26 1,220.00 P 0.00 0.00 0.00 229.93 +20.02 157 0 0 0
04SEP26 1,225.00 P 0.00 0.00 0.00 229.94 +15.95 150 0 0 0
04SEP26 1,230.00 P 0.00 0.00 0.00 231.14 +13.07 144 0 0 0
04SEP26 1,235.00 P 0.00 0.00 0.00 242.16 +20.02 157 0 0 0
04SEP26 1,240.00 P 0.00 0.00 0.00 242.17 +15.95 150 0 0 0
04SEP26 1,245.00 P 0.00 0.00 0.00 243.50 +17.27 144 0 0 0
04SEP26 1,250.00 P 0.00 0.00 0.00 247.72 +20.17 144 0 0 0
04SEP26 1,255.00 P 0.00 0.00 0.00 251.94 +20.44 144 0 0 0
04SEP26 1,260.00 P 0.00 0.00 0.00 256.16 +20.70 144 0 0 0
04SEP26 1,265.00 P 0.00 0.00 0.00 260.38 +20.96 144 0 0 0
04SEP26 1,270.00 P 0.00 0.00 0.00 264.60 +21.22 144 0 0 0
04SEP26 1,275.00 P 0.00 0.00 0.00 268.82 +14.05 144 0 0 0
04SEP26 1,280.00 P 0.00 0.00 0.00 273.04 +18.26 144 0 0 0
04SEP26 1,285.00 P 0.00 0.00 0.00 277.26 +13.79 144 0 0 0
04SEP26 1,290.00 P 0.00 0.00 0.00 281.48 +18.00 144 0 0 0
04SEP26 1,295.00 P 0.00 0.00 0.00 285.78 +21.55 144 0 0 0
04SEP26 1,300.00 P 0.00 0.00 0.00 290.21 +21.75 144 0 0 0
04SEP26 1,305.00 P 0.00 0.00 0.00 294.64 +21.96 144 0 0 0
04SEP26 1,310.00 P 0.00 0.00 0.00 299.08 +22.18 144 0 0 0
04SEP26 1,315.00 P 0.00 0.00 0.00 303.51 +22.39 144 0 0 0
04SEP26 1,320.00 P 0.00 0.00 0.00 307.95 +22.61 144 0 0 0
04SEP26 1,325.00 P 0.00 0.00 0.00 312.39 +22.82 144 0 0 0
04SEP26 1,330.00 P 0.00 0.00 0.00 316.82 +23.03 144 0 0 0
04SEP26 1,335.00 P 0.00 0.00 0.00 321.26 +23.24 144 0 0 0
04SEP26 1,340.00 P 0.00 0.00 0.00 325.69 +23.26 144 0 0 0
04SEP26 1,345.00 P 0.00 0.00 0.00 330.13 +23.26 144 0 0 0
04SEP26 1,350.00 P 0.00 0.00 0.00 334.57 +23.26 144 0 0 0
04SEP26 1,355.00 P 0.00 0.00 0.00 339.06 +23.32 144 0 0 0
04SEP26 1,360.00 P 0.00 0.00 0.00 343.66 +23.48 144 0 0 0
04SEP26 1,365.00 P 0.00 0.00 0.00 348.27 +23.65 144 0 0 0
04SEP26 1,370.00 P 0.00 0.00 0.00 352.87 +23.81 144 0 0 0
04SEP26 1,375.00 P 0.00 0.00 0.00 357.48 +23.99 144 0 0 0
04SEP26 1,380.00 P 0.00 0.00 0.00 362.08 +24.15 144 0 0 0
04SEP26 1,385.00 P 0.00 0.00 0.00 366.69 +24.32 144 0 0 0
04SEP26 1,390.00 P 0.00 0.00 0.00 371.29 +24.48 144 0 0 0
04SEP26 1,395.00 P 0.00 0.00 0.00 375.90 +24.65 144 0 0 0
04SEP26 1,400.00 P 0.00 0.00 0.00 380.51 +24.78 144 0 0 0
04SEP26 1,405.00 P 0.00 0.00 0.00 385.11 +24.77 144 0 0 0
04SEP26 1,410.00 P 0.00 0.00 0.00 389.72 +24.78 144 0 0 0
04SEP26 1,415.00 P 0.00 0.00 0.00 394.33 +24.78 144 0 0 0
04SEP26 1,420.00 P 0.00 0.00 0.00 399.02 +24.87 144 0 0 0
04SEP26 1,425.00 P 0.00 0.00 0.00 403.76 +25.00 144 0 0 0
04SEP26 1,430.00 P 0.00 0.00 0.00 408.49 +25.12 144 0 0 0
04SEP26 1,435.00 P 0.00 0.00 0.00 413.22 +25.25 144 0 0 0
04SEP26 1,440.00 P 0.00 0.00 0.00 417.96 +25.38 144 0 0 0
04SEP26 1,445.00 P 0.00 0.00 0.00 422.69 +25.50 144 0 0 0
04SEP26 1,450.00 P 0.00 0.00 0.00 427.43 +25.63 145 0 0 0
04SEP26 1,455.00 P 0.00 0.00 0.00 432.16 +25.75 144 0 0 0
04SEP26 1,460.00 P 0.00 0.00 0.00 436.90 +25.88 145 0 0 0
04SEP26 1,465.00 P 0.00 0.00 0.00 441.63 +26.00 144 0 0 0
04SEP26 1,470.00 P 0.00 0.00 0.00 446.37 +26.01 144 0 0 0
04SEP26 1,475.00 P 0.00 0.00 0.00 451.10 +26.01 144 0 0 0
04SEP26 1,480.00 P 0.00 0.00 0.00 455.84 +26.01 144 0 0 0
04SEP26 1,485.00 P 0.00 0.00 0.00 460.62 +26.06 144 0 0 0
04SEP26 1,490.00 P 0.00 0.00 0.00 465.45 +26.15 144 0 0 0
04SEP26 1,495.00 P 0.00 0.00 0.00 470.28 +26.25 145 0 0 0
04SEP26 1,500.00 P 0.00 0.00 0.00 475.10 +26.33 144 0 0 0
04SEP26 1,505.00 P 0.00 0.00 0.00 479.93 +26.43 144 0 0 0
04SEP26 1,510.00 P 0.00 0.00 0.00 484.76 +26.52 145 0 0 0
04SEP26 1,515.00 P 0.00 0.00 0.00 489.58 +26.61 144 0 0 0
04SEP26 1,520.00 P 0.00 0.00 0.00 494.41 +26.70 144 0 0 0
04SEP26 1,525.00 P 0.00 0.00 0.00 499.24 +26.79 144 0 0 0
04SEP26 1,530.00 P 0.00 0.00 0.00 504.07 +26.88 144 0 0 0
04SEP26 1,535.00 P 0.00 0.00 0.00 508.90 +26.97 144 0 0 0
04SEP26 1,540.00 P 0.00 0.00 0.00 528.00 +41.24 200 0 0 0
04SEP26 1,545.00 P 0.00 0.00 0.00 533.00 +41.41 201 0 0 0
04SEP26 1,550.00 P 0.00 0.00 0.00 538.00 +41.59 202 0 0 0
04SEP26 1,555.00 P 0.00 0.00 0.00 538.01 +36.77 188 0 0 0
04SEP26 1,560.00 P 0.00 0.00 0.00 547.00 +40.93 201 0 0 0
04SEP26 1,565.00 P 0.00 0.00 0.00 552.00 +41.10 202 0 0 0
04SEP26 1,570.00 P 0.00 0.00 0.00 557.00 +41.27 203 0 0 0
04SEP26 1,575.00 P 0.00 0.00 0.00 562.00 +41.44 204 0 0 0
04SEP26 1,580.00 P 0.00 0.00 0.00 562.01 +36.63 189 0 0 0
04SEP26 1,585.00 P 0.00 0.00 0.00 562.02 +31.81 171 0 0 0
04SEP26 1,590.00 P 0.00 0.00 0.00 576.00 +24.90 205 0 0 0
04SEP26 1,595.00 P 0.00 0.00 0.00 576.01 +24.90 188 0 0 0
04SEP26 1,600.00 P 0.00 0.00 0.00 576.02 +24.90 168 0 0 0
04SEP26 1,605.00 P 0.00 0.00 0.00 577.19 +26.06 144 0 0 0
04SEP26 1,610.00 P 0.00 0.00 0.00 582.09 +27.69 144 0 0 0
04SEP26 1,615.00 P 0.00 0.00 0.00 586.98 +27.69 144 0 0 0
04SEP26 1,620.00 P 0.00 0.00 0.00 591.88 +10.77 144 0 0 0
04SEP26 1,625.00 P 0.00 0.00 0.00 596.79 +15.67 145 0 0 0
04SEP26 1,630.00 P 0.00 0.00 0.00 601.72 +20.59 144 0 0 0
04SEP26 1,635.00 P 0.00 0.00 0.00 606.66 +25.52 145 0 0 0
04SEP26 1,640.00 P 0.00 0.00 0.00 611.59 +27.83 144 0 0 0
04SEP26 1,645.00 P 0.00 0.00 0.00 616.53 +27.88 144 0 0 0
04SEP26 1,650.00 P 0.00 0.00 0.00 621.47 +27.92 145 0 0 0
04SEP26 1,655.00 P 0.00 0.00 0.00 626.40 +27.96 144 0 0 0
04SEP26 1,660.00 P 0.00 0.00 0.00 631.34 +28.00 144 0 0 0
04SEP26 1,665.00 P 0.00 0.00 0.00 636.28 +28.05 145 0 0 0
04SEP26 1,670.00 P 0.00 0.00 0.00 641.22 +9.70 145 0 0 0
04SEP26 1,675.00 P 0.00 0.00 0.00 646.15 +14.62 144 0 0 0
04SEP26 1,680.00 P 0.00 0.00 0.00 651.09 +19.55 144 0 0 0
04SEP26 1,685.00 P 0.00 0.00 0.00 656.03 +24.48 144 0 0 0
04SEP26 1,690.00 P 0.00 0.00 0.00 660.97 +28.20 144 0 0 0
04SEP26 1,695.00 P 0.00 0.00 0.00 665.91 +28.21 144 0 0 0
04SEP26 1,700.00 P 0.00 0.00 0.00 670.86 +28.22 145 0 0 0
04SEP26 1,705.00 P 0.00 0.00 0.00 675.82 +28.24 144 0 0 0
04SEP26 1,710.00 P 0.00 0.00 0.00 680.79 +28.28 145 0 0 0
04SEP26 1,715.00 P 0.00 0.00 0.00 685.75 +28.30 144 0 0 0
04SEP26 1,720.00 P 0.00 0.00 0.00 690.72 +28.33 145 0 0 0
04SEP26 1,725.00 P 0.00 0.00 0.00 695.68 +28.35 144 0 0 0
04SEP26 1,730.00 P 0.00 0.00 0.00 700.65 +28.38 145 0 0 0
04SEP26 1,735.00 P 0.00 0.00 0.00 705.61 +28.40 144 0 0 0
04SEP26 1,740.00 P 0.00 0.00 0.00 710.58 +28.43 145 0 0 0
04SEP26 1,745.00 P 0.00 0.00 0.00 715.54 +28.45 144 0 0 0
04SEP26 1,750.00 P 0.00 0.00 0.00 720.51 +28.48 144 0 0 0
04SEP26 1,755.00 P 0.00 0.00 0.00 725.48 +28.51 145 0 0 0
04SEP26 1,760.00 P 0.00 0.00 0.00 730.45 +28.54 145 0 0 0
04SEP26 1,765.00 P 0.00 0.00 0.00 735.41 +28.55 144 0 0 0
04SEP26 1,770.00 P 0.00 0.00 0.00 740.38 +28.56 144 0 0 0
04SEP26 1,775.00 P 0.00 0.00 0.00 745.35 +28.56 144 0 0 0
04SEP26 1,780.00 P 0.00 0.00 0.00 750.33 +28.58 145 0 0 0
04SEP26 1,785.00 P 0.00 0.00 0.00 755.31 +28.59 145 0 0 0
04SEP26 1,790.00 P 0.00 0.00 0.00 760.29 +28.61 144 0 0 0
04SEP26 1,795.00 P 0.00 0.00 0.00 765.27 +28.62 144 0 0 0
04SEP26 1,800.00 P 0.00 0.00 0.00 770.26 +28.64 145 0 0 0
29SEP26 680.00 P 13.50 15.50 13.50 15.97 +0.89 113 2 105 +1
29SEP26 690.00 P 0.00 0.00 0.00 17.66 +1.26 113 0 16 0
29SEP26 700.00 P 18.00 19.10 18.00 19.36 +1.29 113 2 64 +2
29SEP26 710.00 P 0.00 0.00 0.00 21.05 +1.17 113 0 2 0
29SEP26 720.00 P 0.00 0.00 0.00 22.75 +1.07 113 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 24.71 +1.22 113 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 26.96 +1.66 113 0 1 0
29SEP26 750.00 P 0.00 0.00 0.00 29.21 +1.73 113 0 4 0
29SEP26 760.00 P 0.00 0.00 0.00 31.45 +1.59 113 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 33.70 +1.45 113 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 36.08 +1.44 113 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 38.96 +1.93 113 0 0 0
29SEP26 800.00 P 43.00 43.47 39.10 41.84 +2.29 113 3 22 +1
29SEP26 810.00 P 0.00 0.00 0.00 44.72 +2.11 113 0 1 0
29SEP26 820.00 P 48.00 48.80 48.00 47.85 +2.18 113 2 4 +1
29SEP26 830.00 P 0.00 0.00 0.00 51.42 +2.69 114 0 1 0
29SEP26 840.00 P 0.00 0.00 0.00 54.42 +2.63 113 0 5 0
29SEP26 850.00 P 0.00 0.00 0.00 58.38 +3.53 114 0 3 0
29SEP26 860.00 P 0.00 0.00 0.00 61.62 +3.44 113 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 65.39 +3.41 113 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 69.33 +3.54 114 0 7 0
29SEP26 890.00 P 0.00 0.00 0.00 73.42 +3.82 114 0 3 0
29SEP26 900.00 P 79.00 79.00 79.00 77.64 +4.23 114 1 30 +1
29SEP26 910.00 P 0.00 0.00 0.00 81.98 +4.76 114 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 86.45 +5.36 114 0 1 0
29SEP26 930.00 P 0.00 0.00 0.00 91.64 +5.95 115 0 6 0
29SEP26 940.00 P 0.00 0.00 0.00 95.79 +5.49 114 0 16 0
29SEP26 950.00 P 102.20 102.20 102.20 100.65 +5.75 115 3 11 +3
29SEP26 960.00 P 0.00 0.00 0.00 105.44 +5.93 115 0 3 0
29SEP26 970.00 P 0.00 0.00 0.00 110.55 +6.44 115 0 15 0
29SEP26 980.00 P 0.00 0.00 0.00 115.92 +7.20 115 0 50 0
29SEP26 990.00 P 0.00 0.00 0.00 121.27 +7.66 115 0 38 0
29SEP26 1,000.00 P 130.00 130.00 130.00 126.77 +7.73 115 2 28 0
29SEP26 1,010.00 P 0.00 0.00 0.00 132.36 +7.90 115 0 100 0
29SEP26 1,020.00 P 0.00 0.00 0.00 138.04 +8.16 116 0 34 0
29SEP26 1,030.00 P 0.00 0.00 0.00 144.70 +9.39 117 0 32 0
29SEP26 1,040.00 P 0.00 0.00 0.00 149.89 +9.15 116 0 46 0
29SEP26 1,050.00 P 0.00 0.00 0.00 156.76 +10.60 117 0 11 0
29SEP26 1,060.00 P 0.00 0.00 0.00 162.95 +11.26 117 0 32 0
29SEP26 1,070.00 P 0.00 0.00 0.00 169.26 +11.34 117 0 15 0
29SEP26 1,080.00 P 0.00 0.00 0.00 174.82 +10.67 117 0 20 0
29SEP26 1,090.00 P 0.00 0.00 0.00 181.33 +10.95 117 0 0 0
29SEP26 1,100.00 P 0.00 0.00 0.00 187.94 +11.32 118 0 16 0
29SEP26 1,110.00 P 0.00 0.00 0.00 194.64 +11.79 118 0 2 0
29SEP26 1,120.00 P 0.00 0.00 0.00 201.45 +12.37 118 0 8 0
29SEP26 1,130.00 P 0.00 0.00 0.00 208.35 +13.03 118 0 4 0
29SEP26 1,140.00 P 0.00 0.00 0.00 215.35 +13.51 118 0 18 0
29SEP26 1,150.00 P 0.00 0.00 0.00 222.44 +13.60 118 0 6 0
29SEP26 1,160.00 P 236.17 236.17 236.17 228.53 +12.70 118 2 50 +2
29SEP26 1,170.00 P 0.00 0.00 0.00 236.14 +13.31 118 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 243.48 +13.65 119 0 9 0
29SEP26 1,190.00 P 0.00 0.00 0.00 250.91 +14.08 119 0 21 0
29SEP26 1,200.00 P 0.00 0.00 0.00 257.66 +13.83 119 0 1,502 0
29SEP26 1,210.00 P 0.00 0.00 0.00 266.01 +15.17 119 0 3 0
29SEP26 1,220.00 P 0.00 0.00 0.00 267.49 +9.61 114 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 283.21 +17.64 121 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 283.22 +9.95 115 0 5 0
29SEP26 1,250.00 P 0.00 0.00 0.00 289.91 +8.95 114 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 306.31 +17.65 122 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 306.32 +9.96 116 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 312.87 +8.81 114 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 320.93 +9.17 114 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 338.87 +19.40 123 0 1 0
29SEP26 1,310.00 P 0.00 0.00 0.00 347.17 +19.92 124 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 347.18 +11.62 116 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 353.19 +9.33 114 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 372.10 +19.93 124 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 380.42 +19.94 124 0 2 0
29SEP26 1,360.00 P 0.00 0.00 0.00 380.43 +19.94 117 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 397.39 +31.27 125 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 397.40 +23.21 118 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 402.95 +20.68 114 0 0 0
29SEP26 1,400.00 P 0.00 0.00 0.00 411.51 +21.16 114 0 4 0
29SEP26 1,410.00 P 0.00 0.00 0.00 420.08 +21.39 114 0 0 0
29SEP26 1,420.00 P 0.00 0.00 0.00 428.65 +21.39 114 0 0 0
29SEP26 1,430.00 P 0.00 0.00 0.00 437.22 +21.40 114 0 0 0
29SEP26 1,440.00 P 0.00 0.00 0.00 445.79 +21.40 114 0 0 0
29SEP26 1,450.00 P 0.00 0.00 0.00 454.37 +21.41 114 0 0 0
29SEP26 1,460.00 P 0.00 0.00 0.00 476.85 +35.32 129 0 0 0
29SEP26 1,470.00 P 0.00 0.00 0.00 476.86 +26.75 120 0 0 0
29SEP26 1,480.00 P 0.00 0.00 0.00 495.23 +36.55 130 0 0 0
29SEP26 1,490.00 P 0.00 0.00 0.00 504.47 +37.21 130 0 0 0
29SEP26 1,500.00 P 0.00 0.00 0.00 504.48 +28.64 121 0 0 0
29SEP26 1,510.00 P 0.00 0.00 0.00 522.95 +23.89 132 0 0 0
29SEP26 1,520.00 P 0.00 0.00 0.00 532.20 +33.13 132 0 0 0
29SEP26 1,530.00 P 0.00 0.00 0.00 541.45 +23.91 133 0 0 0
29SEP26 1,540.00 P 0.00 0.00 0.00 550.70 +33.15 133 0 0 0
29SEP26 1,550.00 P 0.00 0.00 0.00 559.95 +39.53 134 0 0 0
29SEP26 1,560.00 P 0.00 0.00 0.00 559.96 +30.57 123 0 0 0
29SEP26 1,570.00 P 0.00 0.00 0.00 578.51 +40.14 135 0 0 0
29SEP26 1,580.00 P 0.00 0.00 0.00 588.08 +40.73 135 0 0 0
29SEP26 1,590.00 P 0.00 0.00 0.00 597.65 +41.31 136 0 0 0
29SEP26 1,600.00 P 0.00 0.00 0.00 597.66 +32.33 125 0 0 0
29SEP26 1,610.00 P 0.00 0.00 0.00 615.00 +40.68 135 0 0 0
29SEP26 1,620.00 P 0.00 0.00 0.00 626.35 +42.98 138 0 0 0
29SEP26 1,630.00 P 0.00 0.00 0.00 626.36 +33.70 127 0 0 0
29SEP26 1,640.00 P 0.00 0.00 0.00 644.50 +42.55 138 0 0 0
29SEP26 1,650.00 P 0.00 0.00 0.00 655.08 +43.84 140 0 0 0
29SEP26 1,660.00 P 0.00 0.00 0.00 664.66 +44.13 141 0 0 0
29SEP26 1,670.00 P 0.00 0.00 0.00 674.25 +42.73 141 0 0 0
29SEP26 1,680.00 P 0.00 0.00 0.00 674.26 +35.14 130 0 0 0
29SEP26 1,690.00 P 0.00 0.00 0.00 693.59 +45.17 143 0 0 0
29SEP26 1,700.00 P 0.00 0.00 0.00 693.60 +35.88 131 0 0 0
29SEP26 1,710.00 P 0.00 0.00 0.00 713.22 +46.19 144 0 0 0
29SEP26 1,720.00 P 0.00 0.00 0.00 713.23 +36.90 132 0 0 0
29SEP26 1,730.00 P 0.00 0.00 0.00 732.85 +47.21 146 0 0 0
29SEP26 1,740.00 P 0.00 0.00 0.00 732.86 +37.83 134 0 0 0
29SEP26 1,750.00 P 0.00 0.00 0.00 752.49 +47.93 148 0 0 0
29SEP26 1,760.00 P 0.00 0.00 0.00 752.50 +38.41 135 0 0 0
29SEP26 1,770.00 P 0.00 0.00 0.00 772.13 +48.51 150 0 0 0
29SEP26 1,780.00 P 0.00 0.00 0.00 781.96 +48.81 151 0 0 0
29SEP26 1,790.00 P 0.00 0.00 0.00 791.79 +49.11 151 0 0 0
29SEP26 1,800.00 P 0.00 0.00 0.00 801.63 +49.42 152 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 36.22 +0.13 108 0 9 0
29OCT26 690.00 P 0.00 0.00 0.00 38.69 +0.11 108 0 3 0
29OCT26 700.00 P 0.00 0.00 0.00 41.15 +0.08 108 0 17 0
29OCT26 710.00 P 0.00 0.00 0.00 43.61 +0.05 108 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 46.39 +0.34 108 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 49.52 +0.70 108 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 52.65 +0.67 108 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 55.79 +0.65 108 0 10 0
29OCT26 760.00 P 0.00 0.00 0.00 58.92 +0.61 108 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 62.05 +0.58 108 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 65.19 +0.56 108 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 70.86 +1.03 110 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 74.85 +1.58 110 0 38 0
29OCT26 810.00 P 0.00 0.00 0.00 76.54 -0.75 108 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 80.41 -0.90 108 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 84.29 -1.04 108 0 1 0
29OCT26 840.00 P 0.00 0.00 0.00 88.16 -1.19 108 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 94.80 +1.43 110 0 6 0
29OCT26 860.00 P 0.00 0.00 0.00 96.05 -1.34 108 0 1 0
29OCT26 870.00 P 0.00 0.00 0.00 100.70 -0.72 108 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 105.35 -0.37 108 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 110.00 -0.54 108 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 114.65 -0.72 108 0 31 0
29OCT26 910.00 P 0.00 0.00 0.00 122.89 +2.70 111 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 127.68 +2.66 111 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 132.48 +2.64 111 0 39 0
29OCT26 940.00 P 0.00 0.00 0.00 137.29 +2.62 111 0 60 0
29OCT26 950.00 P 0.00 0.00 0.00 142.88 +3.37 111 0 30 0
29OCT26 960.00 P 0.00 0.00 0.00 148.49 +4.15 111 0 0 0
29OCT26 970.00 P 0.00 0.00 0.00 154.10 +4.39 111 0 15 0
29OCT26 980.00 P 0.00 0.00 0.00 159.71 +4.36 111 0 15 0
29OCT26 990.00 P 0.00 0.00 0.00 165.32 +4.33 111 0 16 0
29OCT26 1,000.00 P 0.00 0.00 0.00 170.93 +4.29 111 0 218 0
29OCT26 1,010.00 P 0.00 0.00 0.00 176.55 +4.27 111 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 182.17 +4.24 111 0 31 0
29OCT26 1,030.00 P 0.00 0.00 0.00 187.81 +4.23 111 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 194.22 +4.99 112 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 200.63 +5.75 112 0 64 0
29OCT26 1,060.00 P 0.00 0.00 0.00 207.04 +6.40 112 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 213.45 +6.37 112 0 16 0
29OCT26 1,080.00 P 0.00 0.00 0.00 219.86 +6.34 112 0 23 0
29OCT26 1,090.00 P 0.00 0.00 0.00 226.27 +6.31 112 0 15 0
29OCT26 1,100.00 P 0.00 0.00 0.00 232.69 +6.29 112 0 1 0
29OCT26 1,110.00 P 0.00 0.00 0.00 239.11 +6.27 112 0 15 0
29OCT26 1,120.00 P 0.00 0.00 0.00 245.53 +6.24 112 0 40 0
29OCT26 1,130.00 P 0.00 0.00 0.00 252.11 +6.37 112 0 15 0
29OCT26 1,140.00 P 0.00 0.00 0.00 259.27 +7.09 113 0 0 0
29OCT26 1,150.00 P 0.00 0.00 0.00 266.43 +7.79 113 0 0 0
29OCT26 1,160.00 P 0.00 0.00 0.00 273.59 +8.49 113 0 15 0
29OCT26 1,170.00 P 0.00 0.00 0.00 280.75 +8.72 113 0 0 0
29OCT26 1,180.00 P 0.00 0.00 0.00 287.91 +8.69 113 0 0 0
29OCT26 1,190.00 P 0.00 0.00 0.00 287.92 +1.51 109 0 1 0
29OCT26 1,200.00 P 0.00 0.00 0.00 293.44 -0.16 108 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 309.42 +8.63 113 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 309.43 +1.45 109 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 323.77 +8.59 114 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 331.25 +8.87 114 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 339.09 +9.52 114 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 346.93 +10.15 114 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 354.77 +10.78 114 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 362.61 +11.32 115 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 370.45 +11.30 115 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 378.30 +11.28 115 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 386.14 +11.26 115 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 393.99 +11.24 115 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 394.00 +3.38 110 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 397.77 -0.72 108 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 417.57 +11.21 115 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 417.58 +11.21 111 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 421.60 +11.79 108 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 442.68 +25.22 117 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 442.69 +17.57 111 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 459.54 +26.76 117 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 459.55 +18.85 112 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 462.53 +13.62 108 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 470.72 +13.61 108 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 493.29 +14.01 117 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 493.30 +5.57 112 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 510.18 +13.99 118 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 518.63 +13.99 118 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 527.09 +13.99 118 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 535.91 +14.35 118 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 544.83 +14.81 119 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 553.75 +15.26 119 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 562.68 +15.72 120 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 571.60 +16.17 120 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 580.53 +16.62 120 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 589.46 +16.80 121 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 598.40 +16.80 121 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 607.33 +16.79 121 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 616.27 +16.79 121 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 625.21 +16.78 121 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 634.15 +16.78 121 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 643.10 +16.78 122 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 652.06 +16.79 122 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 661.25 +25.97 122 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 670.57 +17.40 123 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 679.89 +26.71 123 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 689.21 +36.02 123 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 698.53 +38.30 124 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 698.54 +29.60 118 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 698.55 +20.90 110 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 726.51 +40.04 125 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 735.85 +40.32 125 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 745.18 +40.59 126 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 754.52 +40.87 126 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 763.86 +41.14 127 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 763.87 +32.09 119 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 782.55 +41.70 127 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 791.90 +41.98 128 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 801.30 +42.31 128 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 810.93 +42.87 128 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 820.56 +43.42 129 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 114.36 +3.63 109 0 5 0
27NOV26 840.00 P 0.00 0.00 0.00 119.19 +4.39 109 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 127.74 +8.53 111 0 1 0
27NOV26 860.00 P 0.00 0.00 0.00 128.84 +1.06 109 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 133.67 +0.90 109 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 138.50 +0.74 109 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 143.33 +0.58 109 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 148.16 +0.41 109 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 157.59 +4.85 111 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 162.58 +4.84 111 0 8 0
27NOV26 930.00 P 0.00 0.00 0.00 163.31 +0.57 109 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 173.99 +6.25 112 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 179.78 +6.72 112 0 15 0
27NOV26 960.00 P 0.00 0.00 0.00 185.57 +6.71 112 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 191.36 +6.69 112 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 197.15 +6.67 112 0 30 0
27NOV26 990.00 P 0.00 0.00 0.00 202.94 +6.66 112 0 30 0
27NOV26 1,000.00 P 0.00 0.00 0.00 208.73 +6.64 112 0 15 0
27NOV26 1,010.00 P 0.00 0.00 0.00 214.53 +6.63 112 0 45 0
27NOV26 1,020.00 P 0.00 0.00 0.00 220.33 +6.62 112 0 15 0
27NOV26 1,030.00 P 0.00 0.00 0.00 226.17 +6.64 112 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 232.74 +7.39 112 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 239.32 +8.15 112 0 15 0
27NOV26 1,060.00 P 0.00 0.00 0.00 245.90 +8.80 112 0 6 0
27NOV26 1,070.00 P 0.00 0.00 0.00 252.48 +8.79 113 0 11 0
27NOV26 1,080.00 P 0.00 0.00 0.00 259.06 +8.77 113 0 15 0
27NOV26 1,090.00 P 0.00 0.00 0.00 265.64 +8.76 113 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 272.22 +8.74 113 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 278.80 +8.72 113 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 285.39 +8.71 113 0 0 0
27NOV26 1,130.00 P 0.00 0.00 0.00 291.98 +8.70 113 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 298.58 +8.70 113 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 305.20 +8.72 113 0 0 0
27NOV26 1,160.00 P 0.00 0.00 0.00 312.50 +9.41 113 0 0 0
27NOV26 1,170.00 P 0.00 0.00 0.00 312.51 +2.81 110 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 327.12 +10.80 114 0 0 0
27NOV26 1,190.00 P 0.00 0.00 0.00 327.13 +3.80 110 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 341.75 +11.09 114 0 10 0
27NOV26 1,210.00 P 0.00 0.00 0.00 349.07 +11.08 114 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 356.39 +11.07 114 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 363.71 +11.06 114 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 371.03 +11.05 114 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 378.36 +11.05 114 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 385.69 +11.04 114 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 385.70 +3.71 111 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 388.71 -0.62 109 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 408.07 +11.40 115 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 408.08 +4.06 111 0 2 0
27NOV26 1,310.00 P 0.00 0.00 0.00 411.67 +0.30 109 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 431.99 +20.61 115 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 432.00 +5.63 111 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 447.94 +13.58 115 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 455.92 +13.58 115 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 463.90 +13.57 116 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 463.91 +13.57 112 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 465.89 +13.16 109 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 473.64 +13.15 109 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 481.40 +13.15 109 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 503.83 +13.54 116 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 511.83 +13.55 116 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 519.84 +13.56 116 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 528.15 +13.87 116 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 536.69 +14.40 117 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 545.23 +14.93 117 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 553.78 +15.47 117 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 562.32 +15.98 118 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 570.86 +16.13 118 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 579.41 +16.13 118 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 587.96 +16.13 118 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 596.51 +16.13 118 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 605.06 +16.12 118 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 613.62 +16.12 118 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 622.17 +16.12 118 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 630.73 +16.12 118 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 639.30 +16.12 119 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 647.87 +16.13 119 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 656.44 +16.14 119 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 665.03 +16.16 119 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 673.96 +16.52 119 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 682.97 +16.95 119 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 682.98 +16.95 115 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 701.00 +34.96 120 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 701.01 +29.39 116 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 719.03 +39.04 121 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 719.04 +30.30 116 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 737.07 +39.57 121 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 746.09 +39.83 122 0 0 0
27NOV26 1,700.00 P 0.00 0.00 0.00 755.12 +40.10 122 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 764.14 +40.36 122 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 773.17 +40.62 122 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 782.20 +40.89 122 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 782.21 +32.13 117 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 782.22 +23.37 112 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 809.32 +41.70 123 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 818.36 +41.97 123 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 818.37 +33.21 118 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 818.38 +24.44 112 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 845.90 +43.18 123 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 141.17 +4.01 107 0 2 0
30DEC26 840.00 P 0.00 0.00 0.00 146.15 +4.00 107 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 155.65 +8.51 110 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 160.78 +8.64 110 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 161.07 +3.94 107 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 171.03 +8.90 110 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 176.01 +8.88 110 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 176.02 +3.89 107 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 186.70 +9.57 110 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 192.63 +10.49 110 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 198.56 +5.78 110 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 204.49 +5.81 110 0 0 0
30DEC26 950.00 P 212.89 212.89 212.89 210.43 +11.74 110 1 2 +1
30DEC26 960.00 P 0.00 0.00 0.00 216.36 +5.76 110 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 222.30 +5.74 110 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 228.24 +5.73 110 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 234.18 +5.71 111 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 240.12 +5.69 111 0 0 0
30DEC26 1,010.00 P 0.00 0.00 0.00 246.07 +5.68 111 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 252.02 +5.67 111 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 258.01 +5.69 111 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 264.72 +6.43 111 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 264.73 +0.46 108 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 270.05 -0.31 107 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 276.57 -0.52 107 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 283.09 -0.73 107 0 0 0
30DEC26 1,090.00 P 0.00 0.00 0.00 289.61 -0.94 107 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 305.01 +7.72 111 0 0 0
30DEC26 1,110.00 P 0.00 0.00 0.00 305.02 +1.00 108 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 309.18 -1.58 107 0 0 0
30DEC26 1,130.00 P 0.00 0.00 0.00 315.71 -1.79 107 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 331.91 +7.67 112 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 331.92 +0.94 109 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 335.33 -2.40 107 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 352.20 +7.73 112 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 359.63 +8.40 112 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 367.07 +9.09 112 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 367.08 +2.33 109 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 370.82 -1.07 107 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 378.04 -1.30 107 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 396.82 +10.02 112 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 396.83 +2.58 109 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 411.70 +17.44 112 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 419.15 +9.99 113 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 426.59 +9.97 113 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 426.60 +9.97 110 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 441.50 +22.53 113 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 441.51 +15.29 110 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 456.42 +22.96 113 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 463.89 +23.17 113 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 471.52 +23.55 113 0 5 0
30DEC26 1,340.00 P 0.00 0.00 0.00 479.60 +24.37 113 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 479.61 +3.25 110 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 481.31 -2.54 107 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 503.83 +12.47 114 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 511.92 +12.52 114 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 520.00 +12.51 114 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 528.08 +12.50 114 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 536.17 +12.49 114 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 544.25 +12.48 114 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 552.34 +12.47 114 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 560.44 +12.47 114 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 568.53 +12.46 114 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 576.63 +12.46 114 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 584.73 +12.45 115 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 592.84 +12.46 115 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 600.95 +12.46 115 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 609.07 +12.47 115 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 617.34 +12.62 115 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 625.97 +13.14 115 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 634.59 +13.64 115 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 643.22 +14.14 116 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 651.85 +14.64 116 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 660.48 +23.26 116 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 669.12 +31.89 116 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 677.75 +15.10 116 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 686.39 +23.73 116 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 695.03 +32.36 117 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 703.67 +35.15 117 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 712.31 +35.39 117 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 720.95 +35.64 117 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 729.60 +35.89 117 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 729.61 +27.50 113 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 746.90 +36.39 117 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 755.56 +36.65 117 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 764.22 +36.91 117 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 772.89 +37.17 117 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 772.90 +28.77 114 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 790.25 +37.71 118 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 799.27 +38.32 118 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 808.35 +38.98 118 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 808.36 +30.57 114 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 826.52 +40.31 119 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 835.60 +40.96 119 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 844.69 +41.61 119 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 853.78 +42.06 119 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 862.87 +42.32 120 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 862.88 +33.50 116 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 199.35 +8.05 106 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 204.65 +8.07 106 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 209.96 +8.09 106 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 215.27 +8.10 106 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 220.60 +8.14 106 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 226.40 +8.64 106 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 232.46 +9.39 106 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 238.53 +10.05 106 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 251.93 +17.39 109 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 258.18 +17.59 109 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 264.43 +10.38 109 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 270.68 +10.39 109 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 276.94 +10.41 109 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 283.19 +10.42 109 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 289.45 +10.44 109 0 1 0
30MAR27 980.00 P 0.00 0.00 0.00 295.71 +10.45 109 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 301.98 +10.47 109 0 6 0
30MAR27 1,000.00 P 0.00 0.00 0.00 308.25 +10.49 109 0 25 0
30MAR27 1,010.00 P 0.00 0.00 0.00 314.52 +10.51 109 0 120 0
30MAR27 1,020.00 P 0.00 0.00 0.00 320.80 +10.53 109 0 120 0
30MAR27 1,030.00 P 0.00 0.00 0.00 327.14 +10.61 109 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 334.14 +11.34 109 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 341.15 +12.07 109 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 348.15 +15.66 110 0 160 0
30MAR27 1,070.00 P 0.00 0.00 0.00 348.16 +15.66 107 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 351.61 +12.32 106 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 358.41 +12.33 106 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 365.22 +12.35 106 0 0 0
30MAR27 1,110.00 P 0.00 0.00 0.00 372.02 +12.36 106 0 0 0
30MAR27 1,120.00 P 0.00 0.00 0.00 378.83 +12.37 106 0 0 0
30MAR27 1,130.00 P 0.00 0.00 0.00 385.64 +12.38 106 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 392.46 +12.40 106 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 399.27 +12.41 106 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 406.09 +12.43 106 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 412.91 +12.45 106 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 419.74 +12.47 106 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 426.57 +0.07 106 0 100 0
30MAR27 1,200.00 P 0.00 0.00 0.00 446.41 +12.89 110 0 135 0
30MAR27 1,210.00 P 0.00 0.00 0.00 446.42 +12.89 108 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 447.54 +13.00 106 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 455.00 +13.64 106 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 462.47 +14.26 106 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 469.94 +14.66 106 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 477.41 +14.67 106 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 499.42 +29.22 111 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 507.12 +29.46 111 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 514.82 +29.70 111 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 522.52 +29.94 111 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 530.22 +30.17 111 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 537.93 +30.41 111 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 545.63 +30.65 111 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 553.34 +30.88 111 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 561.05 +31.12 111 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 568.77 +31.37 111 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 576.48 +31.60 111 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 576.49 +24.13 109 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 591.93 +32.09 111 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 599.66 +32.34 111 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 599.67 +24.86 109 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 615.14 +32.84 112 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 622.93 +33.14 112 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 631.21 +33.92 112 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 639.51 +34.71 112 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 639.52 +27.20 110 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 656.10 +36.14 112 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 656.11 +28.10 110 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 656.12 +20.06 107 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 661.16 +17.05 106 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 669.22 +17.06 106 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 677.28 +17.07 106 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 685.35 +17.09 106 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 693.42 +17.11 106 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 701.48 +17.11 106 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 709.55 -3.65 106 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 717.63 -3.87 106 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 725.70 +4.19 106 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 733.78 +12.26 106 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 741.86 +17.19 106 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 749.94 +17.20 106 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 758.02 +17.21 106 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 789.10 +40.23 113 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 789.11 +32.16 111 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 789.12 +24.10 108 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 790.40 +17.30 106 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 798.51 +17.32 106 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 806.64 +17.37 106 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 814.98 +17.62 106 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 823.53 +18.07 106 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 832.08 +18.52 106 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 840.63 +18.96 106 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 849.18 +19.32 106 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 857.73 +19.32 106 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 866.28 +19.33 106 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 901.08 +45.58 115 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 901.09 +37.05 112 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 901.10 +28.51 109 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 901.11 +19.97 106 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 909.08 +19.39 106 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 245.92 +33.90 106 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 251.51 +34.10 106 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 257.36 +34.56 106 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 263.67 +35.48 106 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 269.98 +36.38 106 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 276.29 +37.28 106 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 282.60 +37.85 106 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 297.58 +46.70 109 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 304.09 +39.36 109 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 310.60 +39.54 109 0 2 0
29JUN27 930.00 P 0.00 0.00 0.00 317.10 +39.72 109 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 323.61 +39.90 109 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 330.13 +40.09 109 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 336.64 +40.27 109 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 343.16 +40.46 109 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 349.68 +40.64 109 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 356.21 +40.83 109 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 362.74 +41.01 109 0 3 0
29JUN27 1,010.00 P 0.00 0.00 0.00 369.28 +41.21 109 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 375.83 +41.41 109 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 382.44 +41.66 109 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 385.33 +38.18 108 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 385.34 +35.80 106 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 392.36 +42.81 106 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 399.38 +42.97 106 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 406.41 +43.14 106 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 413.43 +43.29 106 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 420.46 +43.46 106 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 427.49 +43.62 106 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 434.52 +43.78 106 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 441.55 +43.93 106 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 448.58 +44.09 106 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 455.62 +44.26 106 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 462.66 +44.42 106 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 469.70 +44.58 106 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 476.74 +44.73 106 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 483.79 +44.89 106 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 490.84 +45.05 106 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 497.90 +45.22 106 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 504.96 +45.38 106 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 512.03 +45.54 106 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 519.11 +45.71 106 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 526.21 +45.89 106 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 549.77 +62.51 110 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 557.66 +63.14 110 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 557.67 +55.63 108 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 557.68 +48.12 106 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 564.40 +47.32 106 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 572.06 +47.45 106 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 579.73 +47.60 106 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 605.02 +65.36 111 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 612.91 +65.71 111 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 612.92 +58.19 109 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 612.93 +50.67 107 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 618.08 +48.28 106 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 625.75 +48.41 106 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 633.43 +48.55 106 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 660.34 +67.92 111 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 668.25 +68.28 111 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 668.26 +60.74 109 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 668.27 +53.19 107 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 671.86 +49.22 106 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 679.55 +49.35 106 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 687.25 +49.49 106 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 694.95 +49.62 106 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 702.65 +49.74 106 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 710.36 +49.86 106 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 718.08 +49.99 106 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 725.81 +50.09 106 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 733.56 +49.81 106 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 741.66 +49.81 106 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 749.87 +49.93 106 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 758.09 +50.05 106 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 766.30 +50.15 106 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 774.52 +50.27 106 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 782.73 +50.37 106 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 790.95 +50.48 106 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 799.17 +50.59 106 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 807.39 +50.70 106 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 815.62 +50.82 106 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 823.84 +50.93 106 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 832.07 +51.04 106 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 840.30 +51.15 106 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 848.53 +51.26 106 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 856.76 +51.36 106 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 864.99 +51.46 106 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 873.22 +51.56 106 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 881.46 +51.67 106 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 889.70 +51.77 106 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 897.94 +51.87 106 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 906.19 +51.98 106 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 914.44 +52.08 106 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 922.69 +52.18 106 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 930.94 +52.28 106 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 939.20 +52.37 106 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 947.45 +52.45 106 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 955.72 +52.55 106 0 0 0
29JUN27 1,800.00 P 0.00 0.00 0.00 963.98 +52.62 106 0 0 0
TOTAL PUT 202 6,997 +77
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$ 5.465
28AUG26 4.30 C 0.00 0.00 0.00 1.17 -0.08 158 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.07 -0.08 145 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.97 -0.08 132 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.87 -0.08 119 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.77 -0.08 106 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.69 -0.07 136 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.59 -0.07 120 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.49 -0.08 103 0 15 0
28AUG26 5.25 C 0.00 0.00 0.00 0.28 -0.07 93 0 0 0
28AUG26 5.50 C 0.17 0.17 0.17 0.13 -0.07 90 1 46 +1
28AUG26 5.75 C 0.00 0.00 0.00 0.05 -0.05 91 0 26 0
28AUG26 6.00 C 0.00 0.00 0.00 0.02 -0.02 98 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 -0.01 110 0 9 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 134 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 157 0 30 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
04SEP26 4.25 C 0.00 0.00 0.00 1.23 - 92 0 0 -
04SEP26 4.30 C 0.00 0.00 0.00 1.19 -0.07 101 0 0 0
04SEP26 4.35 C 0.00 0.00 0.00 1.14 -0.07 97 0 0 0
04SEP26 4.40 C 0.00 0.00 0.00 1.10 -0.06 102 0 0 0
04SEP26 4.45 C 0.00 0.00 0.00 1.05 -0.07 98 0 0 0
04SEP26 4.50 C 0.00 0.00 0.00 1.00 -0.07 93 0 0 0
04SEP26 4.55 C 0.00 0.00 0.00 0.95 -0.07 89 0 0 0
04SEP26 4.60 C 0.00 0.00 0.00 0.91 -0.07 92 0 0 0
04SEP26 4.65 C 0.00 0.00 0.00 0.87 -0.06 94 0 0 0
04SEP26 4.70 C 0.00 0.00 0.00 0.81 -0.08 84 0 0 0
04SEP26 4.75 C 0.00 0.00 0.00 0.76 -0.08 79 0 0 0
04SEP26 4.80 C 0.00 0.00 0.00 0.72 -0.08 80 0 0 0
04SEP26 4.85 C 0.00 0.00 0.00 0.68 -0.06 81 0 0 0
04SEP26 4.90 C 0.00 0.00 0.00 0.64 -0.06 81 0 0 0
04SEP26 4.95 C 0.00 0.00 0.00 0.60 -0.06 80 0 0 0
04SEP26 5.00 C 0.00 0.00 0.00 0.56 -0.06 79 0 0 0
04SEP26 5.10 C 0.00 0.00 0.00 0.48 -0.07 76 0 0 0
04SEP26 5.20 C 0.00 0.00 0.00 0.41 -0.07 75 0 0 0
04SEP26 5.30 C 0.00 0.00 0.00 0.35 -0.07 76 0 0 0
04SEP26 5.40 C 0.00 0.00 0.00 0.29 -0.07 74 0 0 0
04SEP26 5.50 C 0.00 0.00 0.00 0.24 -0.07 74 0 0 0
04SEP26 5.60 C 0.00 0.00 0.00 0.20 -0.06 75 0 0 0
04SEP26 5.70 C 0.00 0.00 0.00 0.16 -0.06 74 0 0 0
04SEP26 5.80 C 0.00 0.00 0.00 0.13 -0.06 74 0 0 0
04SEP26 5.90 C 0.00 0.00 0.00 0.11 -0.05 76 0 0 0
04SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.04 77 0 0 0
04SEP26 6.10 C 0.00 0.00 0.00 0.07 -0.03 77 0 0 0
04SEP26 6.20 C 0.00 0.00 0.00 0.05 -0.03 74 0 0 0
04SEP26 6.30 C 0.00 0.00 0.00 0.04 -0.03 75 0 0 0
04SEP26 6.40 C 0.00 0.00 0.00 0.03 -0.02 75 0 0 0
04SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.02 73 0 0 0
04SEP26 6.60 C 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
04SEP26 6.70 C 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
04SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 7.30 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 7.40 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
04SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
04SEP26 7.60 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 7.70 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
04SEP26 7.80 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 7.90 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.28 -0.02 81 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.21 -0.01 83 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.13 -0.02 82 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.05 -0.02 80 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.98 -0.02 80 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.90 -0.03 78 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.83 -0.04 77 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.76 -0.05 76 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.63 -0.03 78 0 15 0
29SEP26 5.50 C 0.53 0.53 0.51 0.50 -0.04 76 4 35 +4
29SEP26 5.75 C 0.43 0.43 0.43 0.40 -0.04 76 12 120 +12
29SEP26 6.00 C 0.35 0.35 0.35 0.31 -0.04 76 1 221 +1
29SEP26 6.25 C 0.00 0.00 0.00 0.25 -0.02 77 0 46 0
29SEP26 6.50 C 0.00 0.00 0.00 0.19 -0.02 76 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 -0.02 77 0 2 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 -0.02 76 0 5 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 -0.01 78 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.01 79 0 4 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.01 78 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 79 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 79 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 77 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.40 -0.01 79 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.32 -0.02 77 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.26 -0.01 78 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.19 -0.02 78 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.13 -0.01 78 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.07 -0.01 78 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.00 -0.03 77 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.93 -0.04 75 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.81 -0.03 76 0 0 0
29OCT26 5.50 C 0.69 0.69 0.69 0.69 -0.03 76 15 45 +15
29OCT26 5.75 C 0.00 0.00 0.00 0.59 -0.03 76 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.50 -0.03 76 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.42 -0.03 75 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.36 -0.02 76 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.30 -0.02 76 0 16 0
29OCT26 7.00 C 0.00 0.00 0.00 0.26 -0.01 77 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.21 -0.02 76 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.18 -0.02 76 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.15 -0.02 76 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.12 -0.02 75 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.10 -0.02 75 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.09 -0.01 77 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.07 -0.02 76 0 46 0
27NOV26 4.30 C 0.00 0.00 0.00 1.52 0.00 80 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.46 +0.01 81 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.39 0.00 80 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.33 0.00 80 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.27 0.00 79 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.22 0.00 80 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.15 -0.01 78 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.07 -0.04 76 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.96 -0.03 77 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.85 -0.02 77 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.74 -0.03 76 0 30 0
27NOV26 6.00 C 0.00 0.00 0.00 0.66 -0.02 77 0 165 0
27NOV26 6.25 C 0.00 0.00 0.00 0.57 -0.03 76 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.51 -0.02 77 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.45 -0.02 77 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.40 -0.01 78 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.34 -0.02 77 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.30 -0.02 77 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.26 -0.02 77 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.23 -0.02 77 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.20 -0.02 77 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.18 -0.02 77 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.15 -0.02 76 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.62 -0.01 79 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.57 +0.01 80 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.48 -0.02 77 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.42 -0.02 76 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.38 0.00 78 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.32 -0.01 77 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.27 -0.01 77 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.22 0.00 77 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.07 -0.04 75 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.97 -0.03 75 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.86 -0.04 74 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.78 -0.03 75 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.69 -0.04 74 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.63 -0.03 75 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.57 -0.02 76 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.51 -0.02 75 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.46 -0.02 76 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.41 -0.02 75 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 -0.02 76 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.33 -0.03 76 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 -0.04 75 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 -0.04 75 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.24 -0.03 76 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.84 -0.02 76 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.78 -0.03 75 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.75 0.00 77 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.69 -0.01 76 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.66 +0.02 78 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.58 -0.02 75 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.56 +0.01 77 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.48 -0.02 75 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.37 -0.03 75 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.27 -0.03 75 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.20 0.00 76 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.09 -0.02 75 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 1.01 -0.02 75 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.96 -0.01 76 0 87 0
30MAR27 6.75 C 0.00 0.00 0.00 0.87 -0.02 75 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.81 -0.02 75 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.76 -0.02 76 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.70 -0.03 75 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.66 -0.02 76 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.61 -0.03 76 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.57 -0.03 76 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.53 -0.03 76 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.49 -0.04 75 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 2.06 -0.05 77 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 2.01 -0.05 77 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.96 -0.02 77 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.91 -0.02 76 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.86 -0.02 76 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.81 -0.02 76 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.77 -0.01 76 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.73 -0.01 76 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.62 -0.02 75 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.53 -0.02 76 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.44 -0.01 76 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.36 -0.01 76 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.28 -0.01 76 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.21 -0.01 76 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.15 -0.01 76 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.08 -0.02 76 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.03 -0.01 76 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.98 0.00 77 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.92 -0.03 76 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.87 -0.03 76 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.82 -0.04 76 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.78 -0.04 76 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.74 -0.04 76 0 4 0
TOTAL CALL 33 2,245 +33
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 168 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 0.00 139 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 26 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 -0.01 81 0 36 0
28AUG26 5.25 P 0.00 0.00 0.00 0.05 -0.02 82 0 26 0
28AUG26 5.50 P 0.11 0.11 0.11 0.15 -0.01 81 30 88 +30
28AUG26 5.75 P 0.00 0.00 0.00 0.34 +0.03 95 0 36 0
28AUG26 6.00 P 0.00 0.00 0.00 0.55 +0.04 92 0 11 0
28AUG26 6.25 P 0.00 0.00 0.00 0.79 +0.05 99 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.04 +0.06 122 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.29 +0.05 143 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.54 +0.05 164 0 50 0
28AUG26 7.25 P 0.00 0.00 0.00 1.79 +0.04 182 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.04 +0.03 201 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.29 +0.02 218 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.54 +0.02 235 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.79 +0.01 252 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.04 +0.01 266 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.29 +0.01 281 0 0 0
04SEP26 4.25 P 0.00 0.00 0.00 0.01 - 90 0 0 -
04SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 4.45 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 72 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 65 0 0 0
04SEP26 4.65 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
04SEP26 4.70 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
04SEP26 4.75 P 0.00 0.00 0.00 0.02 -0.02 65 0 0 0
04SEP26 4.80 P 0.00 0.00 0.00 0.03 -0.02 68 0 0 0
04SEP26 4.85 P 0.00 0.00 0.00 0.04 -0.02 70 0 0 0
04SEP26 4.90 P 0.00 0.00 0.00 0.05 -0.02 71 0 0 0
04SEP26 4.95 P 0.00 0.00 0.00 0.06 -0.02 71 0 0 0
04SEP26 5.00 P 0.00 0.00 0.00 0.07 -0.02 71 0 3 0
04SEP26 5.10 P 0.00 0.00 0.00 0.10 -0.02 73 0 76 0
04SEP26 5.20 P 0.12 0.12 0.12 0.13 -0.02 72 48 74 +38
04SEP26 5.30 P 0.16 0.16 0.16 0.17 -0.01 72 10 10 +10
04SEP26 5.40 P 0.19 0.19 0.19 0.22 0.00 74 5 10 +5
04SEP26 5.50 P 0.00 0.00 0.00 0.26 -0.01 70 0 0 0
04SEP26 5.60 P 0.28 0.28 0.28 0.33 0.00 74 5 10 +5
04SEP26 5.70 P 0.00 0.00 0.00 0.39 0.00 73 0 0 0
04SEP26 5.80 P 0.00 0.00 0.00 0.46 +0.01 74 0 0 0
04SEP26 5.90 P 0.00 0.00 0.00 0.53 +0.01 72 0 0 0
04SEP26 6.00 P 0.00 0.00 0.00 0.59 0.00 65 0 0 0
04SEP26 6.10 P 0.00 0.00 0.00 0.68 +0.01 67 0 0 0
04SEP26 6.20 P 0.00 0.00 0.00 0.77 +0.01 69 0 0 0
04SEP26 6.30 P 0.00 0.00 0.00 0.86 +0.02 68 0 0 0
04SEP26 6.40 P 0.00 0.00 0.00 0.95 +0.02 66 0 0 0
04SEP26 6.50 P 0.00 0.00 0.00 1.04 +0.02 60 0 0 0
04SEP26 6.60 P 0.00 0.00 0.00 1.14 +0.03 64 0 0 0
04SEP26 6.70 P 0.00 0.00 0.00 1.24 +0.03 68 0 0 0
04SEP26 6.80 P 0.00 0.00 0.00 1.34 +0.03 72 0 0 0
04SEP26 6.90 P 0.00 0.00 0.00 1.44 +0.04 76 0 0 0
04SEP26 7.00 P 0.00 0.00 0.00 1.54 +0.04 80 0 0 0
04SEP26 7.10 P 0.00 0.00 0.00 1.64 +0.04 84 0 0 0
04SEP26 7.20 P 0.00 0.00 0.00 1.74 +0.04 88 0 0 0
04SEP26 7.30 P 0.00 0.00 0.00 1.84 +0.03 92 0 0 0
04SEP26 7.40 P 0.00 0.00 0.00 1.94 +0.03 95 0 0 0
04SEP26 7.50 P 0.00 0.00 0.00 2.04 +0.03 99 0 0 0
04SEP26 7.60 P 0.00 0.00 0.00 2.14 +0.03 102 0 0 0
04SEP26 7.70 P 0.00 0.00 0.00 2.24 +0.03 105 0 0 0
04SEP26 7.80 P 0.00 0.00 0.00 2.34 +0.02 109 0 0 0
04SEP26 7.90 P 0.00 0.00 0.00 2.44 +0.02 112 0 0 0
04SEP26 8.00 P 0.00 0.00 0.00 2.54 +0.02 115 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 -0.01 74 0 1 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 0.00 77 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 0.00 76 0 41 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.01 77 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 0.00 76 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 0.00 76 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 +0.01 77 0 38 0
29SEP26 5.00 P 0.00 0.00 0.00 0.28 0.00 75 0 36 0
29SEP26 5.25 P 0.00 0.00 0.00 0.39 +0.01 76 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.52 +0.01 76 0 52 0
29SEP26 5.75 P 0.00 0.00 0.00 0.67 +0.02 76 0 73 0
29SEP26 6.00 P 0.00 0.00 0.00 0.83 +0.01 76 0 61 0
29SEP26 6.25 P 0.00 0.00 0.00 1.00 0.00 74 0 96 0
29SEP26 6.50 P 0.00 0.00 0.00 1.20 +0.01 75 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.40 0.00 73 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.62 +0.01 74 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.85 +0.01 75 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.07 0.00 71 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.31 0.00 73 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.55 0.00 72 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.79 0.00 69 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.04 +0.01 73 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.29 +0.01 77 0 0 0
29OCT26 4.30 P 0.18 0.18 0.18 0.19 0.00 75 1 1 +1
29OCT26 4.40 P 0.00 0.00 0.00 0.22 0.00 75 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.25 0.00 75 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.28 0.00 75 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.31 -0.01 74 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.35 0.00 74 0 2 0
29OCT26 4.90 P 0.00 0.00 0.00 0.39 0.00 74 0 15 0
29OCT26 5.00 P 0.00 0.00 0.00 0.44 0.00 75 0 32 0
29OCT26 5.25 P 0.00 0.00 0.00 0.55 0.00 74 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.69 0.00 75 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.84 0.00 75 0 60 0
29OCT26 6.00 P 0.97 0.97 0.97 1.00 0.00 75 2 2 +2
29OCT26 6.25 P 0.00 0.00 0.00 1.14 -0.03 71 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.34 -0.02 73 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.54 -0.01 73 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.74 -0.01 73 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.95 -0.01 73 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.18 +0.01 75 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.39 -0.01 73 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.62 -0.01 74 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.86 0.00 76 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.09 +0.01 75 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.33 +0.01 76 0 60 0
27NOV26 4.30 P 0.00 0.00 0.00 0.29 0.00 76 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.34 +0.01 78 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.37 +0.01 77 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.40 0.00 76 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.44 0.00 76 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.48 0.00 76 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.52 -0.01 75 0 30 0
27NOV26 5.00 P 0.00 0.00 0.00 0.57 -0.01 76 0 2 0
27NOV26 5.25 P 0.00 0.00 0.00 0.69 -0.01 75 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.83 -0.01 75 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 0.98 -0.01 75 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.13 -0.02 74 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.29 -0.03 74 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.46 -0.03 73 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.66 -0.02 74 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.85 -0.03 73 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.05 -0.03 73 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.26 -0.02 73 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.48 -0.02 74 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.69 -0.03 73 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.94 0.00 76 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.14 -0.02 73 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.39 0.00 76 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.38 0.00 75 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.42 0.00 75 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 0.00 75 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 0.00 75 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.54 0.00 75 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 0.00 75 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.63 -0.01 75 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 0.00 75 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 -0.01 75 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.94 -0.02 74 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.10 -0.01 75 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.26 -0.01 75 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.42 -0.02 74 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.61 -0.01 75 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.78 -0.02 74 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.96 -0.03 73 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.16 -0.02 73 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.36 -0.03 73 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.57 -0.02 74 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.78 -0.03 73 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.00 -0.02 73 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.22 -0.03 74 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.43 -0.03 72 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.59 0.00 75 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.64 0.00 75 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.68 -0.01 74 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.73 -0.01 75 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.77 -0.02 74 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.82 -0.02 74 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.87 -0.02 74 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.93 -0.01 74 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.06 -0.02 74 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.21 -0.02 74 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.36 -0.02 74 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.53 -0.02 75 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.70 -0.02 75 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.88 -0.01 75 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.04 -0.02 74 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.22 -0.02 74 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.44 0.00 75 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.64 +0.01 76 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.83 -0.01 75 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.04 0.00 76 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.25 0.00 76 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.46 +0.01 76 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.64 -0.02 74 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.78 0.00 75 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.83 0.00 76 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.87 -0.01 75 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.92 -0.02 75 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.97 -0.01 75 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.02 -0.01 75 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.07 -0.02 74 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.13 -0.01 74 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.27 0.00 74 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.42 -0.01 74 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.58 -0.01 74 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.75 0.00 75 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.91 -0.02 74 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.09 -0.02 75 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.26 -0.02 74 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.45 -0.02 75 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.65 -0.01 75 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.84 -0.01 75 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.04 -0.01 75 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.24 -0.01 75 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.45 0.00 76 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.65 -0.01 76 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.86 -0.01 76 0 0 0
TOTAL PUT 101 2,481 +91
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$ 8.240
28AUG26 4.40 C 0.00 0.00 0.00 3.84 -0.26 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 3.74 -0.26 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 3.64 -0.26 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 3.54 -0.26 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 3.44 -0.26 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.34 -0.26 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.24 -0.26 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.99 -0.26 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.74 -0.26 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.49 -0.26 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.24 -0.26 0 0 152 0
28AUG26 6.25 C 0.00 0.00 0.00 1.99 -0.26 0 0 102 0
28AUG26 6.50 C 0.00 0.00 0.00 1.74 -0.26 0 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 1.49 -0.26 0 0 137 0
28AUG26 7.00 C 0.00 0.00 0.00 1.24 -0.26 0 0 186 0
28AUG26 7.25 C 0.00 0.00 0.00 0.99 -0.26 0 0 210 0
28AUG26 7.50 C 0.69 0.69 0.69 0.75 -0.26 76 1 136 0
28AUG26 7.75 C 0.00 0.00 0.00 0.52 -0.26 74 0 76 0
28AUG26 8.00 C 0.00 0.00 0.00 0.32 -0.25 72 0 97 0
28AUG26 8.25 C 0.17 0.18 0.15 0.18 -0.21 75 166 187 +136
28AUG26 8.50 C 0.10 0.10 0.07 0.08 -0.16 73 55 1,256 +20
28AUG26 8.75 C 0.05 0.05 0.03 0.04 -0.10 79 151 247 +37
28AUG26 9.00 C 0.00 0.00 0.00 0.02 -0.06 85 0 373 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 -0.03 90 0 149 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 -0.01 106 0 95 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 122 0 170 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 137 0 395 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 164 0 611 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 190 0 128 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 214 0 153 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 236 0 137 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 258 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 278 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 3.86 -0.25 93 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.75 -0.26 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.66 -0.25 86 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.56 -0.25 83 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.45 -0.26 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.36 -0.25 76 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.25 -0.26 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.01 -0.25 66 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.76 -0.25 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.53 -0.24 68 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.27 -0.26 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.06 -0.23 65 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.81 -0.25 58 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.58 -0.26 55 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.38 -0.24 57 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 1.18 -0.24 56 0 17 0
29SEP26 7.50 C 0.96 0.96 0.96 1.02 -0.22 58 1 169 0
29SEP26 7.75 C 0.00 0.00 0.00 0.85 -0.18 57 0 83 0
29SEP26 8.00 C 0.00 0.00 0.00 0.71 -0.17 57 0 35 0
29SEP26 8.25 C 0.66 0.66 0.55 0.59 -0.16 58 35 1,604 +20
29SEP26 8.50 C 0.47 0.48 0.46 0.48 -0.15 58 41 1,134 +41
29SEP26 8.75 C 0.39 0.39 0.38 0.40 -0.12 59 30 334 0
29SEP26 9.00 C 0.32 0.32 0.31 0.31 -0.12 58 32 2,380 +2
29SEP26 9.25 C 0.26 0.26 0.23 0.26 -0.09 59 45 271 +15
29SEP26 9.50 C 0.28 0.28 0.20 0.20 -0.08 59 37 121 -19
29SEP26 9.75 C 0.17 0.17 0.16 0.16 -0.07 59 60 88 +15
29SEP26 10.00 C 0.14 0.14 0.14 0.13 -0.05 60 5 182 0
29SEP26 10.50 C 0.11 0.11 0.11 0.08 -0.03 60 11 139 0
29SEP26 11.00 C 0.06 0.06 0.06 0.05 -0.02 61 1 142 +1
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.02 62 0 226 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 175 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 92 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 99 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 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 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 3.77 -0.25 64 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 3.66 -0.26 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.56 -0.26 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.46 -0.27 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.38 -0.25 63 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.28 -0.25 60 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.03 -0.26 54 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.79 -0.26 54 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.56 -0.26 55 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.33 -0.26 55 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 2.12 -0.25 56 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.91 -0.25 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.71 -0.24 56 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.53 -0.23 56 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.35 -0.18 56 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 1.19 -0.18 56 0 134 0
29OCT26 7.75 C 1.00 1.00 1.00 1.05 -0.17 56 15 30 +15
29OCT26 8.00 C 0.00 0.00 0.00 0.92 -0.16 57 0 31 0
29OCT26 8.25 C 0.00 0.00 0.00 0.81 -0.14 57 0 35 0
29OCT26 8.50 C 0.68 0.68 0.67 0.71 -0.13 58 30 242 +30
29OCT26 8.75 C 0.59 0.60 0.59 0.60 -0.13 57 30 50 +30
29OCT26 9.00 C 0.57 0.57 0.50 0.52 -0.12 57 28 47 +18
29OCT26 9.25 C 0.00 0.00 0.00 0.46 -0.09 59 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.40 -0.08 59 0 117 0
29OCT26 9.75 C 0.00 0.00 0.00 0.34 -0.07 59 0 185 0
29OCT26 10.00 C 0.00 0.00 0.00 0.27 -0.08 57 0 102 0
29OCT26 10.50 C 0.00 0.00 0.00 0.21 -0.05 59 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.15 -0.04 59 0 184 0
29OCT26 11.50 C 0.00 0.00 0.00 0.11 -0.02 60 0 17 0
29OCT26 12.00 C 0.00 0.00 0.00 0.07 -0.03 58 0 4 0
29OCT26 12.50 C 0.00 0.00 0.00 0.05 -0.03 59 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.87 -0.23 61 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.64 -0.23 59 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.43 -0.23 59 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.22 -0.23 58 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.03 -0.22 58 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.84 -0.16 57 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.67 -0.16 57 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.50 -0.17 56 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.35 -0.16 57 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.22 -0.15 57 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.09 -0.15 57 0 1 0
27NOV26 8.25 C 0.00 0.00 0.00 0.97 -0.14 57 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.88 -0.12 58 0 0 0
27NOV26 8.75 C 0.78 0.78 0.78 0.79 -0.11 58 30 33 +30
27NOV26 9.00 C 0.69 0.69 0.69 0.70 -0.10 58 25 25 +25
27NOV26 9.25 C 0.00 0.00 0.00 0.62 -0.10 58 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.55 -0.09 58 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.49 -0.08 58 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.43 -0.07 58 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.33 -0.06 58 0 46 0
27NOV26 11.00 C 0.00 0.00 0.00 0.25 -0.06 58 0 105 0
27NOV26 11.50 C 0.00 0.00 0.00 0.19 -0.05 58 0 50 0
27NOV26 12.00 C 0.00 0.00 0.00 0.15 -0.03 58 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.11 -0.03 58 0 5 0
30DEC26 4.40 C 0.00 0.00 0.00 3.92 -0.24 62 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.84 -0.22 65 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.72 -0.25 57 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.63 -0.25 58 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.54 -0.24 59 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.44 -0.25 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.36 -0.24 59 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.17 -0.20 63 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.91 -0.24 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.72 -0.22 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.52 -0.22 58 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.33 -0.21 58 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 2.14 -0.14 57 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.96 -0.15 57 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.79 -0.15 56 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.65 -0.14 57 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 1.49 -0.15 56 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 1.36 -0.15 56 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.24 -0.14 56 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 1.12 -0.14 56 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 1.05 -0.10 58 0 107 0
30DEC26 8.75 C 0.00 0.00 0.00 0.93 -0.12 57 0 69 0
30DEC26 9.00 C 0.00 0.00 0.00 0.86 -0.09 58 0 101 0
30DEC26 9.25 C 0.00 0.00 0.00 0.78 -0.08 58 0 89 0
30DEC26 9.50 C 0.00 0.00 0.00 0.70 -0.08 58 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 0.63 -0.08 57 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.57 -0.07 58 0 93 0
30DEC26 10.50 C 0.00 0.00 0.00 0.46 -0.07 57 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.37 -0.06 57 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.30 -0.05 57 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.24 -0.04 57 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.19 -0.05 57 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 -0.05 57 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.04 57 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 -0.03 58 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 -0.02 58 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.03 57 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.02 57 0 37 0
30DEC26 16.00 C 0.08 0.08 0.08 0.04 -0.02 57 2 58 -2
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.02 57 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 11 0
30MAR27 4.40 C 0.00 0.00 0.00 4.04 -0.20 63 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.93 -0.23 60 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.88 -0.19 64 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.77 -0.21 61 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.68 -0.22 60 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.60 -0.21 60 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.52 -0.21 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.31 -0.21 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.12 -0.11 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.93 -0.11 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.75 -0.12 58 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.58 -0.12 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.41 -0.12 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.25 -0.13 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.11 -0.12 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.98 -0.11 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.83 -0.13 56 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.71 -0.13 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.60 -0.12 57 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.50 -0.11 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.39 -0.11 57 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 1.30 -0.10 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.21 -0.10 57 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 1.13 -0.09 57 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.05 -0.09 57 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.99 -0.08 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.91 -0.08 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.80 -0.06 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.69 -0.06 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.59 -0.06 57 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.51 -0.06 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.44 -0.05 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.38 -0.05 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.33 -0.04 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.28 -0.05 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 -0.06 57 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 4.16 -0.19 62 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 4.08 -0.19 62 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.00 -0.19 62 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.91 -0.07 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.84 -0.07 61 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.75 -0.08 60 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.68 -0.07 60 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.49 -0.08 59 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.30 -0.10 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.13 -0.10 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.96 -0.11 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.81 -0.10 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.63 -0.13 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.49 -0.13 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.36 -0.13 57 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.25 -0.11 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.11 -0.13 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.99 -0.13 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.88 -0.13 56 0 0 0
29JUN27 8.25 C 1.77 1.77 1.77 1.72 -0.18 55 32 32 +32
29JUN27 8.50 C 1.67 1.67 1.67 1.69 -0.11 57 10 10 +10
29JUN27 8.75 C 1.58 1.58 1.58 1.60 -0.11 57 35 35 +35
29JUN27 9.00 C 0.00 0.00 0.00 1.51 -0.11 57 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.43 -0.10 57 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.35 -0.10 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.28 -0.09 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.20 -0.10 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.07 -0.10 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.97 -0.08 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.87 -0.07 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.78 -0.06 57 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.69 -0.07 57 0 31 0
TOTAL CALL 908 17,128 +491
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 396 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 383 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 370 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 358 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 346 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 334 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 322 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 294 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 268 0 252 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 242 0 140 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 217 0 272 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 192 0 252 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 168 0 175 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 145 0 233 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 123 0 300 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 100 0 76 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 -0.01 78 0 93 0
28AUG26 7.75 P 0.05 0.05 0.05 0.03 -0.01 74 31 169 -1
28AUG26 8.00 P 0.13 0.13 0.09 0.09 +0.01 77 75 123 -29
28AUG26 8.25 P 0.22 0.26 0.18 0.20 +0.05 80 101 152 -99
28AUG26 8.50 P 0.42 0.42 0.39 0.36 +0.10 82 80 178 -33
28AUG26 8.75 P 0.00 0.00 0.00 0.56 +0.16 86 0 71 0
28AUG26 9.00 P 0.86 0.86 0.85 0.79 +0.19 95 3 47 -3
28AUG26 9.25 P 0.00 0.00 0.00 1.01 +0.19 0 0 0 0
28AUG26 9.50 P 1.34 1.34 1.34 1.28 +0.23 123 4 0 -10
28AUG26 9.75 P 1.59 1.59 1.59 1.54 +0.24 153 2 0 -2
28AUG26 10.00 P 0.00 0.00 0.00 1.79 +0.24 170 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.27 +0.20 167 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.79 +0.21 232 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.27 +0.17 218 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.77 +0.16 240 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.26 +0.13 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.77 +0.13 283 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 59 0 228 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 61 0 169 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 +0.01 60 0 1,059 0
29SEP26 6.75 P 0.10 0.10 0.10 0.09 +0.01 59 15 178 +15
29SEP26 7.00 P 0.15 0.15 0.15 0.14 +0.02 60 16 158 +15
29SEP26 7.25 P 0.00 0.00 0.00 0.20 +0.04 60 0 194 0
29SEP26 7.50 P 0.28 0.28 0.28 0.27 +0.04 59 1 251 +1
29SEP26 7.75 P 0.00 0.00 0.00 0.36 +0.05 59 0 98 0
29SEP26 8.00 P 0.50 0.50 0.50 0.45 +0.04 57 1 235 +1
29SEP26 8.25 P 0.00 0.00 0.00 0.59 +0.07 59 0 2,677 0
29SEP26 8.50 P 0.00 0.00 0.00 0.74 +0.10 60 0 1,072 0
29SEP26 8.75 P 0.00 0.00 0.00 0.90 +0.11 60 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 1.08 +0.13 61 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.27 +0.14 62 0 219 0
29SEP26 9.50 P 0.00 0.00 0.00 1.47 +0.16 62 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.68 +0.17 63 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 1.90 +0.18 65 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.35 +0.18 66 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.82 +0.19 69 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.30 +0.18 71 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.79 +0.17 74 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.29 +0.16 81 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.77 +0.13 77 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.28 +0.12 88 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.76 +0.09 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.28 +0.09 98 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.76 +0.06 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.26 +0.04 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.76 +0.03 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.30 +0.05 126 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.78 +0.02 120 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.26 -0.02 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.76 -0.03 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.28 -0.03 132 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.76 -0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.28 -0.06 139 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.76 -0.09 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.76 -0.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.79 -0.08 161 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.79 -0.08 168 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.82 -0.04 186 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 0.00 58 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.06 +0.01 61 0 13 0
29OCT26 6.00 P 0.00 0.00 0.00 0.08 +0.01 59 0 32 0
29OCT26 6.25 P 0.12 0.12 0.12 0.12 +0.02 60 5 35 +5
29OCT26 6.50 P 0.17 0.17 0.17 0.16 +0.03 59 15 790 +15
29OCT26 6.75 P 0.00 0.00 0.00 0.21 +0.03 59 0 41 0
29OCT26 7.00 P 0.00 0.00 0.00 0.28 +0.04 59 0 47 0
29OCT26 7.25 P 0.00 0.00 0.00 0.35 +0.04 58 0 29 0
29OCT26 7.50 P 0.00 0.00 0.00 0.43 +0.04 57 0 129 0
29OCT26 7.75 P 0.00 0.00 0.00 0.53 +0.04 57 0 79 0
29OCT26 8.00 P 0.00 0.00 0.00 0.65 +0.05 57 0 94 0
29OCT26 8.25 P 0.00 0.00 0.00 0.80 +0.08 59 0 10 0
29OCT26 8.50 P 0.00 0.00 0.00 0.93 +0.08 58 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.09 +0.09 58 0 0 0
29OCT26 9.00 P 1.27 1.27 1.27 1.26 +0.11 59 2 2 +2
29OCT26 9.25 P 0.00 0.00 0.00 1.44 +0.12 59 0 0 0
29OCT26 9.50 P 1.66 1.66 1.66 1.63 +0.13 60 4 6 +4
29OCT26 9.75 P 1.86 1.86 1.86 1.82 +0.13 60 2 2 +2
29OCT26 10.00 P 0.00 0.00 0.00 2.03 +0.15 61 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.46 +0.16 62 0 1 0
29OCT26 11.00 P 0.00 0.00 0.00 2.90 +0.16 63 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.35 +0.15 62 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.82 +0.15 63 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.31 +0.15 66 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.07 0.00 57 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.10 +0.01 58 0 4 0
27NOV26 6.00 P 0.00 0.00 0.00 0.14 +0.02 58 0 200 0
27NOV26 6.25 P 0.00 0.00 0.00 0.19 +0.02 58 0 200 0
27NOV26 6.50 P 0.00 0.00 0.00 0.24 +0.02 58 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.31 +0.03 58 0 17 0
27NOV26 7.00 P 0.00 0.00 0.00 0.39 +0.04 58 0 85 0
27NOV26 7.25 P 0.49 0.49 0.49 0.47 +0.04 57 16 53 +16
27NOV26 7.50 P 0.59 0.59 0.59 0.57 +0.05 57 28 56 +15
27NOV26 7.75 P 0.00 0.00 0.00 0.68 +0.05 57 0 3 0
27NOV26 8.00 P 0.00 0.00 0.00 0.82 +0.08 58 0 20 0
27NOV26 8.25 P 0.00 0.00 0.00 0.94 +0.07 58 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.10 +0.10 59 0 50 0
27NOV26 8.75 P 0.00 0.00 0.00 1.24 +0.08 58 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.41 +0.10 59 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.59 +0.11 59 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.77 +0.12 59 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.96 +0.13 60 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.15 +0.13 60 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.57 +0.15 61 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.99 +0.15 61 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.43 +0.15 61 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.89 +0.15 62 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.36 +0.14 63 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 +0.01 56 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 +0.01 58 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 +0.01 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 +0.01 59 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 +0.01 57 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.12 +0.01 57 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 +0.02 57 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.21 +0.02 57 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.27 +0.03 58 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.34 +0.04 58 0 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 +0.04 57 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 +0.05 57 0 136 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 +0.05 58 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.70 +0.05 57 0 33 0
30DEC26 7.75 P 0.00 0.00 0.00 0.82 +0.06 57 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.95 +0.07 58 0 376 0
30DEC26 8.25 P 0.00 0.00 0.00 1.08 +0.07 58 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 1.21 +0.07 57 0 654 0
30DEC26 8.75 P 0.00 0.00 0.00 1.38 +0.09 58 0 172 0
30DEC26 9.00 P 0.00 0.00 0.00 1.54 +0.09 58 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 1.71 +0.10 58 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 1.89 +0.11 58 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.08 +0.12 59 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.27 +0.12 59 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.67 +0.14 59 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.09 +0.14 60 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.51 +0.13 60 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 3.96 +0.14 61 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.41 +0.13 61 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.87 +0.12 61 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.34 +0.11 61 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.82 +0.10 62 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.28 +0.06 58 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.80 +0.08 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.29 +0.07 66 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.79 +0.06 68 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.30 +0.05 73 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.78 +0.02 71 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.28 0.00 73 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.78 -0.01 76 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.28 -0.03 78 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.78 -0.04 80 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.28 -0.06 82 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.78 -0.07 84 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.78 -0.10 88 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.79 -0.10 94 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 +0.01 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 +0.01 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.11 +0.01 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.12 +0.01 57 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.14 +0.02 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.15 +0.01 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.17 +0.02 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.21 +0.01 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.27 +0.03 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.33 +0.03 57 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.40 +0.03 57 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.48 +0.03 57 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.56 +0.04 57 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.65 +0.03 57 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.75 +0.04 57 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.86 +0.04 57 0 15 0
30MAR27 7.50 P 0.00 0.00 0.00 0.97 +0.03 57 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.10 +0.05 57 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.23 +0.04 56 0 22 0
30MAR27 8.25 P 0.00 0.00 0.00 1.37 +0.05 57 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.51 +0.05 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.67 +0.05 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.83 +0.06 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.00 +0.07 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.17 +0.07 57 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.36 +0.08 58 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.54 +0.08 58 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 2.92 +0.09 58 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.32 +0.10 58 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 3.73 +0.10 58 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.15 +0.10 59 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.59 +0.10 59 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.03 +0.09 59 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.47 +0.08 59 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.93 +0.07 59 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.39 +0.06 59 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.16 +0.01 57 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.18 +0.01 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.20 +0.02 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.21 +0.01 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.23 +0.01 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.25 +0.01 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.28 +0.02 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.34 +0.02 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.41 +0.02 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.49 +0.03 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.57 +0.03 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.66 +0.03 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.74 +0.01 56 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.85 +0.02 57 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.96 +0.02 57 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.07 +0.01 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.19 +0.02 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.32 +0.02 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.46 +0.02 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.60 +0.02 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.74 +0.02 56 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 1.89 +0.01 56 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.05 +0.01 56 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.22 +0.02 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.36 -0.01 55 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.56 +0.02 56 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.76 +0.04 57 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.13 +0.05 57 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.52 +0.05 57 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.92 +0.06 58 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.33 +0.05 58 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.74 +0.04 57 0 0 0
TOTAL PUT 401 16,551 -86
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$ 48.020
28AUG26 35.00 C 0.00 0.00 0.00 13.09 +2.15 219 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.07 +2.13 190 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.10 +2.37 190 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.10 +2.37 173 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.03 +2.30 104 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.03 +2.30 92 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.03 +2.30 80 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.03 +2.29 69 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.03 +2.25 58 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.03 +2.14 46 0 42 0
28AUG26 45.00 C 0.00 0.00 0.00 3.04 +1.89 43 0 1,209 0
28AUG26 46.00 C 1.94 2.10 1.65 2.10 +1.48 45 7 262 0
28AUG26 47.00 C 1.05 1.10 0.95 1.28 +1.00 45 14 162 0
28AUG26 48.00 C 0.00 0.00 0.00 0.64 +0.53 44 0 106 0
28AUG26 49.00 C 0.00 0.00 0.00 0.28 +0.24 45 0 58 0
28AUG26 50.00 C 0.00 0.00 0.00 0.10 +0.09 46 0 40 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 159 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 12.55 +2.30 70 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 12.07 +2.13 82 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 11.55 +2.30 63 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 11.10 +2.35 85 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 10.63 +2.38 87 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 10.10 +2.35 77 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 9.55 +2.30 49 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 9.05 +2.29 46 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 8.55 +2.29 42 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 8.05 +2.28 39 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 7.55 +2.26 35 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 7.06 +2.25 43 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 6.56 +2.22 40 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 6.07 +2.18 41 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 5.58 +2.13 40 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 5.10 +2.07 40 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 4.63 +2.00 41 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 4.17 +1.84 41 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 3.72 +1.78 40 0 15 0
04SEP26 45.00 C 0.00 0.00 0.00 3.30 +1.67 41 0 45 0
04SEP26 45.50 C 0.00 0.00 0.00 2.89 +1.51 41 0 60 0
04SEP26 46.00 C 0.00 0.00 0.00 2.51 +1.38 41 0 60 0
04SEP26 46.50 C 1.73 1.73 1.73 2.12 +1.21 40 15 120 +15
04SEP26 47.00 C 1.61 1.82 1.44 1.79 +1.06 39 45 135 +45
04SEP26 47.50 C 1.34 1.52 1.19 1.50 +0.93 40 60 120 +60
04SEP26 48.00 C 1.10 1.26 1.10 1.25 +0.81 40 30 15 -30
04SEP26 48.50 C 0.90 1.04 0.79 1.02 +0.68 40 45 73 +45
04SEP26 49.00 C 0.78 0.87 0.78 0.84 +0.59 41 30 60 +30
04SEP26 49.50 C 0.00 0.00 0.00 0.67 +0.48 41 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 0.54 +0.40 41 0 0 0
04SEP26 51.00 C 0.31 0.31 0.31 0.32 +0.25 41 15 30 +15
04SEP26 52.00 C 0.00 0.00 0.00 0.18 +0.14 41 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 0.10 +0.08 41 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 0.05 +0.04 41 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.12 +2.18 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.12 +2.07 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.24 +2.19 50 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.38 +2.47 55 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.17 +2.19 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.22 +2.14 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.28 +2.05 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.38 +1.85 35 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.52 +1.82 35 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.71 +1.67 35 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 3.97 +1.47 35 0 296 0
29SEP26 46.00 C 3.10 3.10 3.10 3.19 +1.22 33 10 365 0
29SEP26 47.00 C 0.00 0.00 0.00 2.60 +1.06 34 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.13 +0.93 35 0 25 0
29SEP26 49.00 C 1.54 1.54 1.54 1.68 +0.77 35 15 75 +15
29SEP26 50.00 C 1.27 1.27 1.27 1.32 +0.65 35 4 25 -4
29SEP26 52.50 C 0.00 0.00 0.00 0.68 +0.38 36 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.31 +0.19 36 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.13 +0.08 36 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 +0.03 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.44 +2.21 50 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.54 +2.25 50 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.58 +2.23 48 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.64 +2.41 46 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.68 +2.31 43 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.77 +2.22 41 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.68 +1.90 35 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 6.86 +1.80 35 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 6.08 +1.69 35 0 8 0
29OCT26 44.00 C 0.00 0.00 0.00 5.35 +1.54 35 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 4.67 +1.40 35 0 186 0
29OCT26 46.00 C 0.00 0.00 0.00 3.94 +1.17 34 0 691 0
29OCT26 47.00 C 3.19 3.43 3.19 3.38 +1.05 34 35 77 +35
29OCT26 48.00 C 2.93 2.98 2.93 2.88 +0.94 34 31 61 +31
29OCT26 49.00 C 2.54 2.54 2.50 2.49 +0.88 35 30 45 +30
29OCT26 50.00 C 2.10 2.10 2.10 2.07 +0.77 34 15 32 +15
29OCT26 52.50 C 1.38 1.39 1.36 1.33 +0.54 35 55 120 +45
29OCT26 55.00 C 0.87 0.87 0.87 0.81 +0.36 35 15 135 +15
29OCT26 57.50 C 0.00 0.00 0.00 0.47 +0.23 35 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.26 +0.13 35 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.14 +0.07 35 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.07 +0.03 35 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 13.71 +2.24 48 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 12.78 +2.19 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 11.85 +2.03 45 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 11.00 +2.28 44 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 10.17 +2.24 44 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.34 +2.15 43 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.42 +1.94 40 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.72 +1.90 41 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.83 +1.63 38 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 6.17 +1.50 38 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 5.54 +1.38 38 0 438 0
27NOV26 46.00 C 0.00 0.00 0.00 4.91 +1.24 38 0 97 0
27NOV26 47.00 C 4.08 4.08 4.08 4.37 +1.14 38 8 53 +8
27NOV26 48.00 C 0.00 0.00 0.00 3.88 +1.05 38 0 24 0
27NOV26 49.00 C 3.43 3.43 3.43 3.43 +0.95 38 8 56 +8
27NOV26 50.00 C 3.13 3.13 3.13 3.02 +0.86 38 15 60 +15
27NOV26 52.50 C 2.27 2.27 2.27 2.18 +0.68 38 15 105 +15
27NOV26 55.00 C 0.00 0.00 0.00 1.56 +0.54 39 0 120 0
27NOV26 57.50 C 0.00 0.00 0.00 1.10 +0.44 39 0 75 0
27NOV26 60.00 C 0.00 0.00 0.00 0.74 +0.30 39 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.50 +0.22 39 0 0 0
27NOV26 65.00 C 0.42 0.42 0.42 0.33 +0.16 39 15 15 +15
30DEC26 35.00 C 0.00 0.00 0.00 13.84 +1.97 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.97 +2.05 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.07 +1.88 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.23 +1.86 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.40 +2.02 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.65 +1.98 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.90 +1.90 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.18 +1.82 40 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 7.53 +1.76 40 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 6.72 +1.42 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.12 +1.34 38 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 5.56 +1.27 38 0 13 0
30DEC26 47.00 C 0.00 0.00 0.00 5.04 +1.22 38 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 4.51 +1.06 38 0 0 0
30DEC26 49.00 C 3.85 3.85 3.85 4.10 +1.02 38 15 30 +15
30DEC26 50.00 C 3.82 3.82 3.82 3.72 +0.97 38 15 15 +15
30DEC26 52.50 C 2.95 2.95 2.95 2.79 +0.75 38 15 15 +15
30DEC26 55.00 C 0.00 0.00 0.00 2.14 +0.66 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.58 +0.52 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.15 +0.39 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.83 +0.31 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.59 +0.23 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.63 +1.82 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.88 +1.85 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.09 +1.81 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.33 +1.77 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.53 +1.66 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.82 +1.61 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.23 +1.90 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.60 +1.85 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.97 +1.61 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.28 +1.45 39 0 410 0
30MAR27 45.00 C 0.00 0.00 0.00 7.68 +1.34 39 0 710 0
30MAR27 46.00 C 0.00 0.00 0.00 7.12 +1.24 39 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 6.70 +1.26 39 0 200 0
30MAR27 48.00 C 0.00 0.00 0.00 6.23 +1.19 39 0 200 0
30MAR27 49.00 C 0.00 0.00 0.00 5.79 +1.14 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.38 +1.10 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.47 +0.99 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.70 +0.89 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.02 +0.77 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.45 +0.65 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.99 +0.60 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.60 +0.49 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 14.75 +1.51 39 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.42 +1.92 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.66 +1.85 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.92 +1.78 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.24 +1.75 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.56 +1.67 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.91 +1.62 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.31 +1.57 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.70 +1.47 41 0 20 0
29JUN27 44.00 C 0.00 0.00 0.00 9.14 +1.47 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.62 +1.42 41 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.10 +1.40 41 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.60 +1.32 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 7.08 +1.19 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.66 +1.13 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.26 +1.07 40 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 5.38 +0.96 40 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.57 +0.97 40 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.88 +0.72 40 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.30 +0.66 40 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 2.77 +0.60 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.36 +0.56 40 0 0 0
TOTAL CALL 577 8,153 +468
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 170 0 2 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 104 0 12 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 7 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 -0.01 79 0 71 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 -0.04 67 0 145 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 -0.16 54 0 240 0
28AUG26 45.00 P 0.00 0.00 0.00 0.02 -0.38 47 0 312 0
28AUG26 46.00 P 0.00 0.00 0.00 0.08 -0.77 46 0 165 0
28AUG26 47.00 P 0.00 0.00 0.00 0.26 -1.28 46 0 30 0
28AUG26 48.00 P 0.00 0.00 0.00 0.64 -1.73 46 0 0 0
28AUG26 49.00 P 1.02 1.02 1.02 1.28 -2.03 47 15 15 +15
28AUG26 50.00 P 0.00 0.00 0.00 2.06 -2.22 44 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 4.48 -2.30 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 6.98 -2.30 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.48 -2.30 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 11.98 -2.30 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.48 -2.30 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.98 -2.30 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.05 43 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 0.01 -0.09 40 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.12 41 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 0.04 -0.16 42 0 225 0
04SEP26 43.00 P 0.00 0.00 0.00 0.06 -0.23 42 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 0.08 -0.30 41 0 75 0
04SEP26 44.00 P 0.00 0.00 0.00 0.12 -0.37 41 0 15 0
04SEP26 44.50 P 0.00 0.00 0.00 0.18 -0.47 41 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 0.25 -0.59 41 0 75 0
04SEP26 45.50 P 0.00 0.00 0.00 0.35 -0.70 41 0 15 0
04SEP26 46.00 P 0.00 0.00 0.00 0.46 -0.84 41 0 50 0
04SEP26 46.50 P 0.00 0.00 0.00 0.60 -0.99 41 0 30 0
04SEP26 47.00 P 0.00 0.00 0.00 0.78 -1.17 41 0 15 0
04SEP26 47.50 P 0.00 0.00 0.00 0.98 -1.27 41 0 0 0
04SEP26 48.00 P 1.62 1.62 1.20 1.23 -1.45 41 24 84 +24
04SEP26 48.50 P 1.80 1.85 1.80 1.51 -1.57 42 30 75 +30
04SEP26 49.00 P 0.00 0.00 0.00 1.82 -1.68 42 0 30 0
04SEP26 49.50 P 0.00 0.00 0.00 2.15 -1.78 42 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 2.52 -1.87 43 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 3.26 -2.06 41 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 4.13 -2.16 41 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 5.05 -2.23 41 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 6.01 -2.27 41 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 6.99 -2.29 42 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 7.98 -2.30 0 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 8.98 -2.30 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 9.98 -2.30 0 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 10.98 -2.30 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 11.98 -2.30 0 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 12.98 -2.30 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 13.98 -2.30 0 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 14.98 -2.30 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 15.98 -2.30 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 -0.03 38 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.03 -0.06 36 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 -0.10 36 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 -0.16 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.15 -0.25 35 0 100 0
29SEP26 42.00 P 0.00 0.00 0.00 0.25 -0.36 35 0 115 0
29SEP26 43.00 P 0.00 0.00 0.00 0.39 -0.46 36 0 75 0
29SEP26 44.00 P 0.00 0.00 0.00 0.59 -0.59 36 0 150 0
29SEP26 45.00 P 1.03 1.03 0.90 0.85 -0.72 36 18 128 +8
29SEP26 46.00 P 0.00 0.00 0.00 1.15 -0.94 35 0 60 0
29SEP26 47.00 P 1.76 1.76 1.76 1.56 -1.04 36 28 60 0
29SEP26 48.00 P 2.23 2.23 2.23 2.04 -1.29 36 15 30 0
29SEP26 49.00 P 0.00 0.00 0.00 2.60 -1.45 36 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.15 -1.67 35 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 5.03 -1.94 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.18 -2.14 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.53 -2.25 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.98 -2.30 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.48 -2.30 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.98 -2.30 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.04 -0.05 36 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.06 -0.08 35 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 0.09 -0.12 35 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.15 -0.17 35 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.22 -0.24 35 0 60 0
29OCT26 40.00 P 0.00 0.00 0.00 0.32 -0.33 35 0 15 0
29OCT26 41.00 P 0.00 0.00 0.00 0.47 -0.37 35 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.64 -0.46 35 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.87 -0.54 35 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 1.13 -0.67 35 0 93 0
29OCT26 45.00 P 0.00 0.00 0.00 1.44 -0.80 35 0 173 0
29OCT26 46.00 P 0.00 0.00 0.00 1.80 -0.94 35 0 31 0
29OCT26 47.00 P 2.44 2.44 2.44 2.25 -1.01 35 8 8 +8
29OCT26 48.00 P 2.84 2.84 2.66 2.75 -1.11 35 45 60 +45
29OCT26 49.00 P 0.00 0.00 0.00 3.30 -1.35 35 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 3.88 -1.41 35 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 5.57 -1.77 35 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 7.56 -1.87 35 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.87 -1.99 38 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.07 -2.22 35 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.49 -2.29 35 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.98 -2.30 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.17 -0.12 39 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.24 -0.17 39 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.34 -0.21 39 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 0.45 -0.27 39 0 105 0
27NOV26 39.00 P 0.00 0.00 0.00 0.59 -0.36 38 0 148 0
27NOV26 40.00 P 0.00 0.00 0.00 0.76 -0.45 38 0 50 0
27NOV26 41.00 P 0.00 0.00 0.00 0.99 -0.48 39 0 106 0
27NOV26 42.00 P 1.20 1.26 1.20 1.26 -0.52 39 30 122 +30
27NOV26 43.00 P 0.00 0.00 0.00 1.55 -0.64 39 0 122 0
27NOV26 44.00 P 1.85 1.85 1.85 1.85 -0.70 39 15 124 +15
27NOV26 45.00 P 0.00 0.00 0.00 2.21 -0.80 38 0 60 0
27NOV26 46.00 P 2.72 2.72 2.72 2.62 -0.90 38 15 135 +15
27NOV26 47.00 P 2.94 3.07 2.94 3.08 -0.98 38 30 60 +30
27NOV26 48.00 P 0.00 0.00 0.00 3.58 -1.03 38 0 75 0
27NOV26 49.00 P 4.13 4.13 4.10 4.13 -1.26 38 30 60 +30
27NOV26 50.00 P 0.00 0.00 0.00 4.70 -1.37 38 0 30 0
27NOV26 52.50 P 0.00 0.00 0.00 6.35 -1.58 38 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 8.19 -1.65 38 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 10.24 -1.78 38 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.44 -2.02 39 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.55 -2.29 34 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.07 -2.22 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.31 -0.18 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.42 -0.22 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.55 -0.27 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.68 -0.34 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.87 -0.45 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.07 -0.50 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.37 -0.48 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.65 -0.56 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.97 -0.62 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.31 -0.71 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.69 -0.80 38 0 26 0
30DEC26 46.00 P 0.00 0.00 0.00 3.11 -0.89 38 0 42 0
30DEC26 47.00 P 0.00 0.00 0.00 3.58 -0.95 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.09 -1.14 38 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 4.64 -1.13 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.24 -1.20 38 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.88 -1.34 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.71 -1.46 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.48 -1.82 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.71 -1.78 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.92 -1.92 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.18 -2.17 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.87 -0.26 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.03 -0.32 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.28 -0.34 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.52 -0.37 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.74 -0.49 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.01 -0.61 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.36 -0.57 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.73 -0.59 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.09 -0.65 39 0 52 0
30MAR27 44.00 P 0.00 0.00 0.00 3.47 -0.83 39 0 110 0
30MAR27 45.00 P 4.07 4.07 4.07 3.89 -0.89 39 10 445 0
30MAR27 46.00 P 0.00 0.00 0.00 4.34 -0.96 39 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 4.83 -0.92 39 0 200 0
30MAR27 48.00 P 5.40 5.40 5.40 5.40 -0.94 39 11 211 +11
30MAR27 49.00 P 6.22 6.22 6.22 5.90 -1.06 39 1 1 +1
30MAR27 50.00 P 6.82 6.82 6.82 6.43 -1.18 38 8 8 +8
30MAR27 52.50 P 0.00 0.00 0.00 8.08 -1.17 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.72 -1.40 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.59 -1.51 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.55 -1.62 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.62 -1.70 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.79 -1.95 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.58 -0.41 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.86 -0.39 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.14 -0.43 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.45 -0.47 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.78 -0.67 40 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 3.12 -0.80 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.49 -0.87 40 0 11 0
29JUN27 42.00 P 0.00 0.00 0.00 3.98 -0.86 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.42 -0.89 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.87 -0.94 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.34 -0.99 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.84 -1.04 40 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 6.37 -0.96 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.92 -0.82 40 0 0 0
29JUN27 49.00 P 7.27 7.27 7.27 7.27 -1.10 38 15 15 +15
29JUN27 50.00 P 0.00 0.00 0.00 7.90 -1.10 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.50 -1.14 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.16 -1.27 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.93 -1.40 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.86 -1.40 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.81 -1.53 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.88 -1.60 38 0 0 0
TOTAL PUT 348 5,774 +285
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$ 7.545
28AUG26 4.70 C 0.00 0.00 0.00 2.85 +0.54 276 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.75 +0.54 265 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.65 +0.54 254 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.55 +0.54 243 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.30 +0.54 216 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.05 +0.54 191 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.80 +0.54 167 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.55 +0.54 144 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.30 +0.54 121 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.05 +0.53 99 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.82 +0.51 111 0 50 0
28AUG26 7.00 C 0.00 0.00 0.00 0.56 +0.41 71 0 216 0
28AUG26 7.25 C 0.20 0.20 0.20 0.32 +0.26 53 5 254 +5
28AUG26 7.50 C 0.00 0.00 0.00 0.13 +0.11 47 0 157 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 +0.03 50 0 5 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 27 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 36 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 175 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 2.86 +0.55 62 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.76 +0.55 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.66 +0.55 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.56 +0.55 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.31 +0.55 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.06 +0.55 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.80 +0.54 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.55 +0.54 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.30 +0.54 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.07 +0.55 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.83 +0.52 25 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.60 +0.44 23 0 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.41 +0.33 24 0 1 0
29SEP26 7.50 C 0.23 0.23 0.23 0.25 +0.21 23 1 1 -1
29SEP26 7.75 C 0.15 0.15 0.15 0.14 +0.12 23 3 3 +3
29SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.06 23 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 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 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.86 +0.55 41 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.76 +0.55 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.66 +0.55 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.56 +0.55 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.31 +0.55 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.06 +0.55 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.80 +0.54 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.56 +0.55 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.31 +0.55 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.07 +0.55 22 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.83 +0.50 21 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.62 +0.41 23 0 24 0
29OCT26 7.25 C 0.00 0.00 0.00 0.43 +0.30 23 0 46 0
29OCT26 7.50 C 0.00 0.00 0.00 0.27 +0.20 22 0 0 0
29OCT26 7.75 C 0.10 0.15 0.10 0.16 +0.12 22 10 10 +10
29OCT26 8.00 C 0.07 0.07 0.07 0.10 +0.08 23 1 1 +1
29OCT26 8.25 C 0.00 0.00 0.00 0.06 +0.05 24 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 +0.01 25 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 28 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.76 +0.55 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.66 +0.55 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.56 +0.55 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.31 +0.55 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.06 +0.55 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.80 +0.54 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.56 +0.55 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.31 +0.55 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.07 +0.54 20 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.83 +0.47 20 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.62 +0.37 21 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.43 +0.27 20 0 101 0
27NOV26 7.50 C 0.29 0.29 0.29 0.29 +0.19 21 4 4 +4
27NOV26 7.75 C 0.00 0.00 0.00 0.20 +0.14 22 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.13 +0.09 22 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.08 +0.06 22 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.05 +0.04 22 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.86 +0.55 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.76 +0.55 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.66 +0.55 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.56 +0.55 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.31 +0.55 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.06 +0.55 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.81 +0.55 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.56 +0.55 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.31 +0.54 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.07 +0.50 19 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.83 +0.40 18 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.62 +0.31 19 0 41 0
30DEC26 7.25 C 0.00 0.00 0.00 0.48 +0.26 22 0 40 0
30DEC26 7.50 C 0.00 0.00 0.00 0.33 +0.18 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.23 +0.13 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 +0.11 22 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 +0.07 21 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 +0.04 21 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 +0.03 22 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 +0.01 22 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.86 +0.55 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.76 +0.55 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.66 +0.55 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.56 +0.55 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.31 +0.55 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.06 +0.55 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.81 +0.55 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.57 +0.55 23 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.33 +0.51 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.08 +0.42 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.89 +0.36 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.71 +0.30 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.58 +0.27 21 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.45 +0.22 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.34 +0.17 20 0 0 0
30MAR27 8.00 C 0.27 0.27 0.27 0.27 +0.15 21 4 4 +4
30MAR27 8.25 C 0.00 0.00 0.00 0.20 +0.11 20 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 +0.09 21 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 +0.07 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 +0.05 21 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 +0.04 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 +0.03 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.86 +0.55 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.76 +0.55 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.66 +0.55 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.56 +0.55 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.31 +0.55 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.06 +0.54 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.82 +0.51 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.58 +0.46 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.33 +0.39 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.14 +0.36 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.97 +0.34 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.81 +0.30 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.68 +0.26 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.56 +0.23 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.46 +0.20 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.38 +0.16 21 0 8 0
29JUN27 8.25 C 0.25 0.25 0.25 0.30 +0.13 21 20 120 +20
29JUN27 8.50 C 0.00 0.00 0.00 0.26 +0.13 22 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.20 +0.10 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.16 +0.08 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.12 +0.06 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.10 +0.06 22 0 0 0
TOTAL CALL 48 1,837 +46
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 219 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 192 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 0.00 141 0 14 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 116 0 18 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 -0.04 91 0 137 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 -0.13 66 0 441 0
28AUG26 7.25 P 0.05 0.05 0.05 0.02 -0.29 50 10 36 -10
28AUG26 7.50 P 0.00 0.00 0.00 0.08 -0.43 45 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.24 -0.51 48 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.46 -0.54 48 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.71 -0.56 67 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.96 -0.56 85 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.22 -0.55 123 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.47 -0.55 140 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.72 -0.55 157 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.97 -0.55 174 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.22 -0.55 190 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.47 -0.55 204 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 11 0
29SEP26 6.25 P 0.02 0.02 0.02 0.01 -0.03 34 6 6 0
29SEP26 6.50 P 0.04 0.04 0.04 0.01 -0.08 28 5 47 0
29SEP26 6.75 P 0.04 0.04 0.03 0.02 -0.16 26 8 54 -8
29SEP26 7.00 P 0.04 0.05 0.04 0.04 -0.28 24 14 76 -14
29SEP26 7.25 P 0.11 0.11 0.09 0.10 -0.41 24 50 42 +29
29SEP26 7.50 P 0.20 0.20 0.20 0.19 -0.53 24 5 12 +5
29SEP26 7.75 P 0.00 0.00 0.00 0.34 -0.62 25 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.51 -0.69 23 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 0.72 -0.72 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.96 -0.70 24 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.22 -0.72 33 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.48 -0.70 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.73 -0.70 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.98 -0.70 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.23 -0.70 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.48 -0.70 59 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.98 -0.70 66 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.48 -0.70 74 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.98 -0.70 80 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.48 -0.70 87 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 -0.04 25 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 -0.09 24 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.07 -0.16 23 0 62 0
29OCT26 7.00 P 0.00 0.00 0.00 0.14 -0.22 23 0 2 0
29OCT26 7.25 P 0.21 0.25 0.21 0.23 -0.32 23 17 5 -7
29OCT26 7.50 P 0.37 0.37 0.37 0.37 -0.38 23 3 3 +3
29OCT26 7.75 P 0.00 0.00 0.00 0.53 -0.44 23 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.72 -0.48 22 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.94 -0.50 23 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.20 -0.49 29 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.44 -0.50 31 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.68 -0.50 33 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.92 -0.51 34 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.18 -0.50 40 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 -0.02 26 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 -0.04 22 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.03 -0.06 23 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.06 -0.10 23 0 57 0
27NOV26 6.75 P 0.00 0.00 0.00 0.10 -0.16 22 0 33 0
27NOV26 7.00 P 0.00 0.00 0.00 0.17 -0.22 22 0 0 0
27NOV26 7.25 P 0.28 0.28 0.28 0.28 -0.29 23 1 15 0
27NOV26 7.50 P 0.43 0.45 0.43 0.41 -0.35 23 3 3 +3
27NOV26 7.75 P 0.60 0.60 0.60 0.57 -0.41 22 6 6 +6
27NOV26 8.00 P 0.00 0.00 0.00 0.77 -0.44 24 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.96 -0.49 22 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.20 -0.49 25 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.45 -0.49 28 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.69 -0.50 30 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.92 -0.51 30 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.18 -0.50 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 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 -0.01 26 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.03 22 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.04 22 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.08 22 0 10 0
30DEC26 6.50 P 0.08 0.08 0.08 0.08 -0.12 22 11 16 -11
30DEC26 6.75 P 0.00 0.00 0.00 0.13 -0.17 22 0 113 0
30DEC26 7.00 P 0.21 0.21 0.21 0.21 -0.22 22 17 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.30 -0.30 21 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 0.44 -0.35 22 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.59 -0.41 21 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.79 -0.43 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.00 -0.45 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.23 -0.46 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.46 -0.48 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.71 -0.48 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.93 -0.50 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.18 -0.50 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.42 -0.51 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.66 -0.52 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.17 -0.51 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.67 -0.51 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.17 -0.51 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.66 -0.52 47 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 -0.01 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 -0.04 22 0 8 0
30MAR27 6.00 P 0.06 0.06 0.06 0.05 -0.06 21 12 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 -0.10 21 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 -0.12 21 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.19 -0.17 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.27 -0.21 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.39 -0.24 21 0 16 0
30MAR27 7.50 P 0.00 0.00 0.00 0.51 -0.32 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.67 -0.36 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.85 -0.39 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.05 -0.41 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.26 -0.44 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.48 -0.46 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.72 -0.47 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.95 -0.48 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.19 -0.49 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.43 -0.50 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.66 -0.52 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.17 -0.51 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.67 -0.51 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.17 -0.51 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.66 -0.52 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 -0.03 22 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 -0.04 22 0 109 0
29JUN27 5.75 P 0.06 0.06 0.06 0.06 -0.06 22 8 8 +8
29JUN27 6.00 P 0.00 0.00 0.00 0.09 -0.09 22 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.13 -0.12 21 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.19 -0.16 21 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.27 -0.18 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.37 -0.23 22 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.48 -0.27 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.61 -0.29 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.76 -0.33 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.93 -0.39 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.11 -0.41 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.31 -0.43 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.53 -0.43 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.75 -0.45 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.99 -0.45 26 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.21 -0.47 26 0 0 0
TOTAL PUT 176 2,297 +4
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$ 24.460
28AUG26 16.00 C 0.00 0.00 0.00 8.46 +0.06 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.98 +0.08 241 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.48 +0.08 225 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.98 +0.08 208 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.46 +0.06 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.96 +0.06 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.46 +0.06 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.96 +0.06 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.46 +0.06 0 3,510 3,634 +3,510
28AUG26 21.00 C 0.00 0.00 0.00 3.46 +0.05 0 0 201 0
28AUG26 22.00 C 2.60 2.60 2.60 2.47 +0.06 66 1 399 -1
28AUG26 23.00 C 0.00 0.00 0.00 1.50 +0.02 58 0 285 0
28AUG26 24.00 C 0.85 0.85 0.85 0.69 -0.03 58 6 518 -6
28AUG26 25.00 C 0.34 0.34 0.22 0.22 -0.03 59 241 989 +170
28AUG26 26.00 C 0.13 0.13 0.10 0.04 -0.03 58 112 809 +92
28AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 508 0
28AUG26 28.00 C 0.02 0.03 0.02 0.01 0.00 85 68 556 -33
28AUG26 29.00 C 0.03 0.03 0.03 0.01 0.00 104 3 519 -3
28AUG26 30.00 C 0.01 0.02 0.01 0.01 0.00 121 20 337 -15
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 138 0 578 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 154 0 126 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 169 0 101 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 183 0 364 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 197 0 182 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 210 0 118 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 223 0 77 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.49 +0.04 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.05 +0.10 68 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.50 +0.05 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.01 +0.06 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.52 +0.12 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.06 +0.15 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.55 +0.13 45 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.07 +0.13 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.60 +0.13 44 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 3.70 +0.07 43 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 2.88 +0.08 43 0 195 0
29SEP26 23.00 C 0.00 0.00 0.00 2.17 +0.08 43 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 1.54 +0.09 42 0 715 0
29SEP26 25.00 C 1.21 1.21 1.10 1.09 +0.04 43 95 398 -40
29SEP26 26.00 C 0.79 0.80 0.79 0.75 +0.06 44 16 577 +11
29SEP26 27.00 C 0.64 0.64 0.49 0.49 +0.05 44 84 664 +45
29SEP26 28.00 C 0.39 0.39 0.37 0.30 +0.04 44 398 842 +264
29SEP26 29.00 C 0.27 0.27 0.27 0.18 +0.02 43 30 252 -30
29SEP26 30.00 C 0.19 0.19 0.19 0.11 +0.02 44 1 304 -1
29SEP26 31.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 206 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 303 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 44 0 239 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 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 65 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 75 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 8.07 +0.11 45 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.59 +0.08 46 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.11 +0.12 45 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.65 +0.14 46 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.18 +0.10 45 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.72 +0.10 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.27 +0.15 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.83 +0.14 44 0 0 0
29OCT26 21.00 C 3.98 3.98 3.98 3.98 +0.03 42 15 15 +15
29OCT26 22.00 C 0.00 0.00 0.00 3.34 +0.13 45 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.58 +0.08 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.98 +0.03 41 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.54 +0.02 42 0 65 0
29OCT26 26.00 C 0.00 0.00 0.00 1.18 +0.02 42 0 154 0
29OCT26 27.00 C 0.87 0.87 0.87 0.90 +0.02 43 40 237 +40
29OCT26 28.00 C 0.00 0.00 0.00 0.65 0.00 43 0 91 0
29OCT26 29.00 C 0.00 0.00 0.00 0.47 0.00 43 0 73 0
29OCT26 30.00 C 0.00 0.00 0.00 0.33 0.00 43 0 51 0
29OCT26 31.00 C 0.00 0.00 0.00 0.23 0.00 42 0 86 0
29OCT26 32.00 C 0.00 0.00 0.00 0.16 0.00 43 0 177 0
29OCT26 33.00 C 0.00 0.00 0.00 0.11 0.00 43 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.08 0.00 43 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.05 0.00 43 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.04 0.00 44 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.03 0.00 44 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.02 0.00 44 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 7.24 +0.12 46 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.78 +0.11 45 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.33 +0.11 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.89 +0.10 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.47 +0.10 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.07 +0.11 44 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.28 +0.08 43 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.64 +0.07 44 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.97 +0.10 43 0 3 0
27NOV26 24.00 C 0.00 0.00 0.00 2.53 +0.15 45 0 0 0
27NOV26 25.00 C 2.14 2.14 2.14 2.00 +0.05 43 20 35 -15
27NOV26 26.00 C 0.00 0.00 0.00 1.63 +0.04 44 0 50 0
27NOV26 27.00 C 0.00 0.00 0.00 1.32 +0.03 44 0 21 0
27NOV26 28.00 C 0.00 0.00 0.00 1.06 +0.05 45 0 40 0
27NOV26 29.00 C 0.00 0.00 0.00 0.84 +0.05 45 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 0.65 +0.04 44 0 35 0
27NOV26 31.00 C 0.00 0.00 0.00 0.50 +0.03 44 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.39 +0.03 44 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 0.30 +0.03 44 0 175 0
27NOV26 34.00 C 0.00 0.00 0.00 0.22 +0.02 44 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.17 +0.02 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.07 0.00 44 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 8.76 +0.12 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.30 +0.12 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.84 +0.12 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.39 +0.12 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.95 +0.11 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.52 +0.11 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.11 +0.12 44 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.69 +0.10 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.32 +0.12 43 0 0 0
30DEC26 21.00 C 4.68 4.68 4.68 4.59 +0.11 43 15 245 +15
30DEC26 22.00 C 4.02 4.02 4.02 3.91 +0.06 43 15 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.30 +0.01 42 0 315 0
30DEC26 24.00 C 2.93 2.93 2.93 2.80 +0.01 43 1 300 0
30DEC26 25.00 C 0.00 0.00 0.00 2.34 -0.01 43 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 1.97 -0.01 43 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 1.65 +0.01 43 0 146 0
30DEC26 28.00 C 0.00 0.00 0.00 1.35 -0.03 43 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 1.10 -0.08 43 0 59 0
30DEC26 30.00 C 0.00 0.00 0.00 0.90 -0.08 43 0 88 0
30DEC26 31.00 C 0.00 0.00 0.00 0.72 -0.08 43 0 21 0
30DEC26 32.00 C 0.00 0.00 0.00 0.58 -0.07 43 0 33 0
30DEC26 33.00 C 0.00 0.00 0.00 0.46 -0.07 43 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.37 -0.06 43 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.29 -0.05 43 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.23 -0.05 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.18 -0.04 43 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.15 -0.03 43 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 33 0
30MAR27 16.00 C 0.00 0.00 0.00 9.10 +0.11 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.68 +0.12 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.25 +0.07 45 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.84 +0.11 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.44 +0.11 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.06 +0.12 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.68 +0.12 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.32 +0.12 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.97 +0.12 44 0 3 0
30MAR27 21.00 C 5.35 5.35 5.35 5.30 +0.07 43 6 5 +4
30MAR27 22.00 C 0.00 0.00 0.00 4.71 +0.12 43 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 4.09 +0.01 42 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.59 0.00 42 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 3.13 -0.01 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.75 -0.02 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.41 -0.02 42 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.16 +0.03 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.87 +0.01 43 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.62 +0.01 43 0 5 0
30MAR27 31.00 C 0.00 0.00 0.00 1.40 +0.01 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.21 +0.01 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.04 +0.01 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.87 -0.02 43 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.77 +0.01 43 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.66 +0.01 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.57 +0.01 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.49 +0.01 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.42 +0.11 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.02 +0.12 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.63 +0.12 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.25 +0.12 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.88 +0.13 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.52 +0.13 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.17 +0.13 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.83 +0.12 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.49 +0.11 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.86 +0.05 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.28 +0.04 43 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.76 +0.04 43 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.30 +0.06 43 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.86 +0.11 43 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.44 0.00 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.19 +0.10 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.79 +0.03 43 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.55 +0.08 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.29 +0.09 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.03 +0.08 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.83 +0.08 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.58 +0.04 43 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.45 +0.07 44 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.30 +0.07 44 0 6 0
29JUN27 36.00 C 0.00 0.00 0.00 1.15 +0.07 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.03 +0.06 44 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.89 +0.03 43 0 0 0
TOTAL CALL 4,697 20,089 +4,022
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 241 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 225 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 209 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 194 0 70 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 180 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 165 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 151 0 106 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 138 0 269 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 124 3,510 3,857 +3,501
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 168 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 189 0
28AUG26 23.00 P 0.05 0.05 0.05 0.04 -0.04 60 12 228 -12
28AUG26 24.00 P 0.26 0.26 0.19 0.23 -0.10 58 63 100 +13
28AUG26 25.00 P 0.00 0.00 0.00 0.77 -0.11 61 0 217 0
28AUG26 26.00 P 0.00 0.00 0.00 1.58 -0.08 59 0 110 0
28AUG26 27.00 P 0.00 0.00 0.00 2.54 -0.07 0 0 52 0
28AUG26 28.00 P 3.40 3.40 3.40 3.54 -0.06 0 1 33 0
28AUG26 29.00 P 0.00 0.00 0.00 4.54 -0.20 0 0 4 0
28AUG26 30.00 P 0.00 0.00 0.00 5.54 -0.21 0 0 1 0
28AUG26 31.00 P 0.00 0.00 0.00 6.54 -0.21 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.54 -0.21 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.54 -0.21 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.54 -0.21 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.54 -0.21 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.54 -0.21 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.54 -0.21 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.54 -0.21 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 44 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 285 0
29SEP26 21.00 P 0.18 0.20 0.18 0.19 +0.02 44 50 375 -30
29SEP26 22.00 P 0.35 0.36 0.35 0.35 0.00 43 29 371 -14
29SEP26 23.00 P 0.58 0.65 0.58 0.63 -0.01 43 67 196 +54
29SEP26 24.00 P 0.93 1.05 0.93 1.03 -0.03 43 113 356 -37
29SEP26 25.00 P 1.44 1.44 1.44 1.57 -0.03 43 1 157 +1
29SEP26 26.00 P 0.00 0.00 0.00 2.21 0.00 43 0 300 0
29SEP26 27.00 P 0.00 0.00 0.00 2.95 -0.01 43 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 3.78 -0.02 43 0 171 0
29SEP26 29.00 P 0.00 0.00 0.00 4.66 -0.18 43 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.64 -0.15 48 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.60 -0.15 49 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 7.59 -0.16 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.54 -0.21 0 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 9.54 -0.21 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.54 -0.21 0 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 11.54 -0.21 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.54 -0.21 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.54 -0.21 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.54 -0.16 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.54 -0.16 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.54 -0.16 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.54 -0.16 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.54 -0.16 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.54 -0.15 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.54 -0.16 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.54 -0.15 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 0.00 44 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 0.00 43 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.05 0.00 44 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.07 0.00 43 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.09 -0.01 42 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 0.18 -0.01 42 0 1 0
29OCT26 20.00 P 0.25 0.25 0.25 0.25 -0.01 43 25 49 +25
29OCT26 21.00 P 0.00 0.00 0.00 0.43 -0.02 43 0 20 0
29OCT26 22.00 P 0.67 0.67 0.65 0.67 -0.02 42 40 139 0
29OCT26 23.00 P 0.94 1.00 0.94 1.00 -0.04 42 22 105 +2
29OCT26 24.00 P 1.35 1.35 1.35 1.44 -0.05 42 20 88 0
29OCT26 25.00 P 0.00 0.00 0.00 2.00 -0.05 43 0 38 0
29OCT26 26.00 P 0.00 0.00 0.00 2.61 -0.12 42 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 3.29 -0.06 42 0 50 0
29OCT26 28.00 P 0.00 0.00 0.00 4.18 -0.06 46 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 5.03 -0.06 47 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.88 -0.10 47 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.75 -0.14 47 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.69 -0.13 48 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.68 -0.08 51 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.59 -0.16 48 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.54 -0.21 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.54 -0.21 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.54 -0.21 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.57 -0.18 58 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.18 +0.01 44 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.23 0.00 44 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.30 +0.01 44 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 0.38 +0.01 44 0 0 0
27NOV26 20.00 P 0.47 0.47 0.47 0.48 +0.01 44 1 2 +1
27NOV26 21.00 P 0.00 0.00 0.00 0.73 +0.01 44 0 130 0
27NOV26 22.00 P 0.00 0.00 0.00 1.04 0.00 44 0 76 0
27NOV26 23.00 P 0.00 0.00 0.00 1.40 -0.02 44 0 71 0
27NOV26 24.00 P 0.00 0.00 0.00 1.86 -0.01 44 0 39 0
27NOV26 25.00 P 0.00 0.00 0.00 2.43 +0.02 44 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 2.95 -0.11 43 0 1 0
27NOV26 27.00 P 0.00 0.00 0.00 3.75 -0.04 46 0 120 0
27NOV26 28.00 P 4.38 4.38 4.38 4.51 -0.02 46 15 30 +15
27NOV26 29.00 P 0.00 0.00 0.00 5.30 -0.05 47 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.14 -0.07 48 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.01 -0.08 48 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.88 -0.09 48 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.79 -0.09 49 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.71 -0.10 48 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.66 -0.10 49 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.62 -0.13 49 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.60 -0.15 51 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.60 -0.15 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.09 -0.03 43 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.12 -0.04 43 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 -0.04 43 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.22 -0.04 43 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.27 -0.05 43 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.35 -0.04 43 0 0 0
30DEC26 19.00 P 0.44 0.44 0.44 0.43 -0.05 43 30 54 +30
30DEC26 19.50 P 0.00 0.00 0.00 0.54 -0.04 43 0 29 0
30DEC26 20.00 P 0.00 0.00 0.00 0.65 -0.05 43 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.93 -0.04 43 0 242 0
30DEC26 22.00 P 1.18 1.18 1.18 1.27 -0.04 43 1 414 0
30DEC26 23.00 P 0.00 0.00 0.00 1.69 -0.04 44 0 315 0
30DEC26 24.00 P 2.07 2.07 2.07 2.15 -0.05 43 1 350 +1
30DEC26 25.00 P 0.00 0.00 0.00 2.66 -0.22 43 0 185 0
30DEC26 26.00 P 0.00 0.00 0.00 3.35 -0.02 44 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 4.02 -0.06 45 0 24 0
30DEC26 28.00 P 4.67 4.67 4.67 4.76 -0.07 45 15 206 -15
30DEC26 29.00 P 0.00 0.00 0.00 5.55 -0.07 46 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 6.35 -0.07 46 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 7.21 -0.06 47 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.07 -0.06 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.94 -0.08 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.84 -0.09 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.76 -0.09 48 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.69 -0.11 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.64 -0.11 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.60 -0.15 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.58 -0.12 48 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 15.58 -0.12 50 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.58 -0.12 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.63 -0.07 58 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.28 -0.01 43 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.35 0.00 43 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.43 -0.01 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.51 -0.01 43 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.62 -0.01 43 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.73 -0.01 43 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 0.85 -0.02 43 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 0.99 -0.02 43 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.14 -0.01 43 0 22 0
30MAR27 21.00 P 0.00 0.00 0.00 1.47 0.00 43 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.85 -0.01 43 0 31 0
30MAR27 23.00 P 0.00 0.00 0.00 2.28 -0.01 43 0 8 0
30MAR27 24.00 P 2.84 2.84 2.84 2.74 -0.10 42 9,001 9,024 +9,000
30MAR27 25.00 P 0.00 0.00 0.00 3.36 +0.01 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.97 0.00 43 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.64 0.00 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.33 -0.05 44 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 6.08 -0.04 44 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.85 -0.05 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.65 -0.06 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.47 -0.05 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.31 -0.06 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.17 -0.07 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.05 -0.07 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.94 -0.07 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.84 -0.08 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.74 -0.10 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.54 +0.02 44 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.63 +0.02 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.75 +0.03 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.86 +0.03 44 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 1.00 +0.04 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.14 +0.03 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.29 +0.04 44 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.44 +0.02 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.59 0.00 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.95 -0.01 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.36 -0.01 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.82 -0.01 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.39 +0.05 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.92 +0.03 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.52 +0.02 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.19 +0.04 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.85 +0.01 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.57 -0.02 44 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 7.32 -0.04 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.09 -0.04 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.88 -0.01 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.69 -0.06 44 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 10.52 -0.06 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.37 -0.06 45 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.22 -0.07 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.11 -0.06 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.99 -0.08 44 0 0 0
TOTAL PUT 13,017 20,833 +12,535
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$ 33.620
28AUG26 11.50 C 0.00 0.00 0.00 22.13 +0.37 536 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 21.63 +0.37 516 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 21.13 +0.37 496 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 20.63 +0.37 476 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 20.13 +0.37 458 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 19.63 +0.37 440 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 19.13 +0.37 423 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 18.63 +0.37 406 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 18.13 +0.37 390 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 17.63 +0.36 375 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 17.13 +0.36 360 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 16.63 +0.36 346 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 16.13 +0.36 331 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 15.63 +0.36 318 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 15.13 +0.36 304 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 14.63 +0.36 291 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 14.13 +0.36 279 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 13.63 +0.36 266 0 10 0
28AUG26 21.00 C 0.00 0.00 0.00 12.63 +0.36 243 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.63 +0.36 220 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.63 +0.36 198 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.63 +0.36 177 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.63 +0.36 157 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.63 +0.36 138 0 55 0
28AUG26 27.00 C 0.00 0.00 0.00 6.63 +0.36 119 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.64 +0.37 115 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.64 +0.37 96 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.64 +0.35 76 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.65 +0.32 63 0 0 0
28AUG26 32.00 C 2.00 2.10 2.00 1.69 +0.24 53 4 193 0
28AUG26 33.00 C 1.00 1.25 0.99 0.86 +0.11 49 80 825 -33
28AUG26 34.00 C 0.45 0.62 0.30 0.30 -0.02 46 485 2,720 -146
28AUG26 35.00 C 0.18 0.23 0.09 0.10 -0.02 51 387 1,074 -12
28AUG26 36.00 C 0.05 0.08 0.03 0.03 -0.02 55 466 3,435 -176
28AUG26 37.00 C 0.01 0.02 0.01 0.02 0.00 68 22 1,363 +20
28AUG26 38.00 C 0.02 0.02 0.01 0.01 0.00 75 24 1,815 +9
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2,580 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 101 0 913 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,205 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 126 0 5,169 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 137 0 3,293 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 148 0 3,199 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 159 0 8,499 0
28AUG26 46.00 C 0.01 0.01 0.01 0.01 0.00 169 1 2,331 -1
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 179 0 2,245 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 189 0 3,503 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 198 0 1,540 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 208 0 2,973 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 230 0 2,186 0
28AUG26 55.00 C 0.01 0.01 0.01 0.01 0.00 251 50 4,449 -49
28AUG26 57.50 C 0.01 0.01 0.01 0.01 0.00 270 50 2,467 -7
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 289 0 1,709 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 306 0 993 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 323 0 1,963 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 339 0 554 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 355 0 533 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 369 0 1,331 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 384 0 808 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 397 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 410 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 423 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 435 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 447 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 458 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 469 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 480 0 101 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 490 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 500 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 510 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 520 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 529 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 538 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 547 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 555 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 10.69 +0.40 124 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 10.19 +0.40 118 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 9.69 +0.39 112 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 9.19 +0.40 106 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 8.69 +0.39 100 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 8.19 +0.40 94 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 7.69 +0.40 88 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 7.19 +0.37 82 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 6.69 +0.35 77 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 6.14 +0.35 37 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 5.65 +0.35 51 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 5.15 +0.34 46 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 4.66 +0.33 47 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 4.18 +0.32 47 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 3.70 +0.30 46 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 3.24 +0.26 46 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 2.81 +0.26 47 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 2.38 +0.25 46 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 1.97 +0.21 45 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 1.61 +0.16 44 0 0 0
04SEP26 33.00 C 1.48 1.48 1.30 1.30 +0.14 45 6 10 +1
04SEP26 33.50 C 1.20 1.20 1.20 1.01 +0.12 44 5 197 -5
04SEP26 34.00 C 0.99 1.01 0.81 0.76 +0.06 43 83 90 +82
04SEP26 34.50 C 0.82 0.82 0.64 0.58 +0.05 44 206 523 +3
04SEP26 35.00 C 0.55 0.65 0.45 0.42 +0.02 44 155 209 +51
04SEP26 35.50 C 0.42 0.45 0.42 0.30 0.00 44 45 125 +21
04SEP26 36.00 C 0.35 0.35 0.22 0.21 -0.01 44 393 295 +228
04SEP26 36.50 C 0.27 0.27 0.23 0.14 -0.02 43 107 107 +107
04SEP26 37.00 C 0.21 0.21 0.15 0.09 -0.03 43 58 58 +32
04SEP26 37.50 C 0.15 0.15 0.12 0.06 -0.03 43 19 19 +19
04SEP26 38.00 C 0.11 0.11 0.08 0.04 -0.02 44 73 1,297 +13
04SEP26 38.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 17 0
04SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.01 -0.01 44 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 59 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 22.22 +0.33 169 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 21.69 +0.28 149 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 21.24 +0.33 163 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 20.74 +0.35 156 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 20.23 +0.32 147 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 19.74 +0.33 144 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 19.19 +0.29 120 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 18.69 +0.28 115 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 18.18 +0.26 104 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 17.71 +0.31 114 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.19 +0.29 101 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.70 +0.28 101 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.20 +0.28 96 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.72 +0.32 99 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.22 +0.28 94 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.72 +0.28 90 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.20 +0.26 79 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.71 +0.28 79 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.70 +0.24 68 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 11.76 +0.32 75 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.79 +0.35 72 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.71 +0.34 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.87 +0.37 66 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.77 +0.18 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.82 +0.15 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.87 +0.29 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.05 +0.28 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.23 +0.26 46 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 3.47 +0.22 45 0 29 0
29SEP26 32.00 C 3.10 3.10 3.10 2.82 +0.20 46 1 26 -1
29SEP26 33.00 C 2.40 2.45 2.32 2.23 +0.14 45 105 721 +56
29SEP26 34.00 C 1.92 2.01 1.75 1.75 +0.09 46 94 406 +78
29SEP26 35.00 C 1.56 1.58 1.36 1.35 +0.08 46 100 1,227 0
29SEP26 36.00 C 1.23 1.23 1.08 1.04 +0.06 46 1,676 2,685 +1,393
29SEP26 37.00 C 0.91 0.91 0.89 0.79 +0.03 47 37 477 -8
29SEP26 38.00 C 0.71 0.74 0.61 0.60 +0.02 47 32 379 +22
29SEP26 39.00 C 0.57 0.58 0.49 0.44 0.00 47 145 1,005 +86
29SEP26 40.00 C 0.45 0.45 0.38 0.33 0.00 48 247 6,190 +77
29SEP26 41.00 C 0.31 0.31 0.28 0.24 0.00 48 23 1,312 +23
29SEP26 42.00 C 0.28 0.28 0.23 0.17 -0.01 48 192 2,639 +180
29SEP26 43.00 C 0.21 0.21 0.21 0.13 -0.01 49 20 3,494 -20
29SEP26 44.00 C 0.19 0.19 0.15 0.09 -0.01 49 52 3,564 +22
29SEP26 45.00 C 0.15 0.15 0.14 0.07 -0.01 50 61 10,133 +20
29SEP26 46.00 C 0.12 0.12 0.12 0.05 -0.01 50 42 1,613 -42
29SEP26 47.00 C 0.10 0.10 0.10 0.04 0.00 51 60 6,912 -60
29SEP26 48.00 C 0.00 0.00 0.00 0.03 0.00 52 0 2,484 0
29SEP26 49.00 C 0.07 0.07 0.07 0.02 0.00 52 30 7,278 -30
29SEP26 50.00 C 0.08 0.08 0.08 0.01 0.00 50 12 4,383 +12
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 4,183 0
29SEP26 55.00 C 0.05 0.05 0.05 0.01 0.00 60 125 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 69 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 0.03 0.03 0.03 0.01 0.00 78 1 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 0.00 0.00 0.00 0.01 0.00 85 0 3,866 0
29SEP26 72.50 C 0.01 0.01 0.01 0.01 0.00 89 1 517 +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 96 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 0.00 105 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 108 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 0.00 116 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 0.00 121 0 1,261 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 123 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 0.00 128 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 132 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 138 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 142 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 144 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 146 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 147 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 151 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 157 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 159 0 16 0
29OCT26 11.50 C 0.00 0.00 0.00 22.35 +0.40 144 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 21.69 +0.28 92 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 21.24 +0.32 111 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 20.74 +0.35 106 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 20.37 +0.46 125 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 19.74 +0.33 97 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 19.19 +0.29 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 18.70 +0.29 66 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 18.20 +0.28 55 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 17.71 +0.31 67 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 17.20 +0.30 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 16.71 +0.29 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 16.21 +0.29 45 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 15.72 +0.32 57 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 15.22 +0.28 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.72 +0.28 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.41 +0.39 81 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.93 +0.41 79 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.99 +0.45 77 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.02 +0.44 72 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.05 +0.44 67 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.09 +0.42 63 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.15 +0.41 59 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.22 +0.37 56 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.33 +0.42 53 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.48 +0.33 52 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.67 +0.39 50 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.78 +0.21 46 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.11 +0.20 46 0 2 0
29OCT26 32.00 C 0.00 0.00 0.00 3.52 +0.19 46 0 130 0
29OCT26 33.00 C 3.23 3.23 3.23 2.97 +0.15 46 1 176 0
29OCT26 34.00 C 2.74 2.78 2.57 2.49 +0.12 46 73 548 +18
29OCT26 35.00 C 0.00 0.00 0.00 2.08 +0.10 46 0 602 0
29OCT26 36.00 C 1.79 1.79 1.79 1.74 +0.07 46 1 235 0
29OCT26 37.00 C 1.57 1.60 1.57 1.44 +0.04 46 28 133 +25
29OCT26 38.00 C 1.38 1.38 1.31 1.20 +0.04 47 26 125 +19
29OCT26 39.00 C 1.03 1.03 1.03 1.00 +0.04 47 2 595 +2
29OCT26 40.00 C 0.93 0.93 0.82 0.82 +0.02 47 104 3,647 +33
29OCT26 41.00 C 0.71 0.71 0.71 0.68 +0.02 48 26 4,216 +26
29OCT26 42.00 C 0.64 0.64 0.59 0.58 +0.04 49 29 1,269 +29
29OCT26 43.00 C 0.50 0.50 0.50 0.48 +0.04 49 4 1,011 0
29OCT26 44.00 C 0.44 0.44 0.42 0.39 +0.03 49 33 982 +25
29OCT26 45.00 C 0.40 0.40 0.36 0.32 +0.02 50 5 3,537 +4
29OCT26 46.00 C 0.35 0.35 0.31 0.27 +0.03 50 23 894 0
29OCT26 47.00 C 0.00 0.00 0.00 0.22 +0.02 50 0 788 0
29OCT26 48.00 C 0.26 0.26 0.26 0.18 +0.02 51 2 638 0
29OCT26 49.00 C 0.00 0.00 0.00 0.15 +0.01 51 0 572 0
29OCT26 50.00 C 0.19 0.19 0.19 0.13 +0.02 52 4 4,134 +4
29OCT26 52.50 C 0.00 0.00 0.00 0.08 +0.01 52 0 1,117 0
29OCT26 55.00 C 0.00 0.00 0.00 0.06 +0.01 54 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.04 +0.01 55 0 266 0
29OCT26 60.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 577 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 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 69 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 89 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 22.35 +0.40 116 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 21.71 +0.30 62 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 21.24 +0.32 84 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 20.74 +0.35 79 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 20.37 +0.46 101 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 19.74 +0.33 70 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 19.23 +0.33 55 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 18.73 +0.32 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 18.24 +0.32 55 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 17.74 +0.34 46 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 17.25 +0.35 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 16.75 +0.33 47 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 16.26 +0.34 50 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 15.77 +0.30 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 15.55 +0.56 80 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 15.07 +0.53 78 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 14.59 +0.53 76 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 14.11 +0.53 73 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 13.15 +0.52 69 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 12.20 +0.51 66 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.25 +0.53 62 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.34 +0.52 59 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.45 +0.53 57 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.59 +0.52 55 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.76 +0.48 54 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.97 +0.46 53 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.19 +0.39 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.52 +0.38 51 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.76 +0.20 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.20 +0.20 48 0 46 0
27NOV26 33.00 C 0.00 0.00 0.00 3.68 +0.17 48 0 31 0
27NOV26 34.00 C 0.00 0.00 0.00 3.23 +0.16 48 0 51 0
27NOV26 35.00 C 2.95 2.95 2.95 2.81 +0.12 48 2 1,007 0
27NOV26 36.00 C 0.00 0.00 0.00 2.45 +0.11 48 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 2.14 +0.10 49 0 94 0
27NOV26 38.00 C 1.97 1.97 1.97 1.87 +0.08 49 2 23 +2
27NOV26 39.00 C 0.00 0.00 0.00 1.63 +0.06 49 0 40 0
27NOV26 40.00 C 1.50 1.50 1.50 1.40 +0.02 49 1 62 +1
27NOV26 41.00 C 0.00 0.00 0.00 1.21 +0.01 50 0 264 0
27NOV26 42.00 C 1.22 1.22 1.22 1.04 -0.01 50 50 350 +50
27NOV26 43.00 C 1.07 1.07 1.07 0.90 -0.03 50 50 306 +50
27NOV26 44.00 C 0.93 0.93 0.82 0.77 -0.04 50 165 385 +165
27NOV26 45.00 C 0.82 0.82 0.79 0.66 -0.05 50 206 239 +118
27NOV26 46.00 C 0.73 0.73 0.66 0.57 -0.05 50 102 87 -28
27NOV26 47.00 C 0.00 0.00 0.00 0.49 -0.06 51 0 123 0
27NOV26 48.00 C 0.00 0.00 0.00 0.42 -0.06 51 0 80 0
27NOV26 49.00 C 0.00 0.00 0.00 0.36 -0.06 51 0 170 0
27NOV26 50.00 C 0.00 0.00 0.00 0.31 -0.06 51 0 860 0
27NOV26 52.50 C 0.00 0.00 0.00 0.21 -0.06 51 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.15 -0.05 52 0 431 0
27NOV26 57.50 C 0.00 0.00 0.00 0.10 -0.05 52 0 100 0
27NOV26 60.00 C 0.00 0.00 0.00 0.07 -0.05 53 0 415 0
27NOV26 62.50 C 0.00 0.00 0.00 0.05 -0.04 53 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 -0.03 54 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 -0.03 55 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 -0.03 55 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 166 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 300 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 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 66 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 75 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 79 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 22.35 +0.40 96 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 21.74 +0.33 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 21.25 +0.33 59 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 20.75 +0.36 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 20.37 +0.46 83 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 19.76 +0.35 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 19.27 +0.36 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 18.77 +0.35 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 18.28 +0.36 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 17.78 +0.35 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 17.29 +0.35 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 16.96 +0.37 68 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 16.66 +0.55 78 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 16.14 +0.51 74 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 15.66 +0.50 72 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.18 +0.51 70 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.59 +0.38 63 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.23 +0.50 66 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.32 +0.52 64 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.20 +0.31 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.43 +0.43 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.53 +0.44 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.67 +0.42 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.75 +0.30 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.06 +0.38 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.32 +0.37 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.54 +0.27 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.64 0.00 44 0 40 0
30DEC26 31.00 C 0.00 0.00 0.00 5.30 +0.19 48 0 0 0
30DEC26 32.00 C 5.02 5.02 5.02 4.73 +0.19 48 18 18 +18
30DEC26 33.00 C 4.47 4.47 4.32 4.24 +0.18 48 118 601 +100
30DEC26 34.00 C 0.00 0.00 0.00 3.83 +0.20 48 0 2,121 0
30DEC26 35.00 C 3.51 3.51 3.51 3.39 +0.15 48 2 277 0
30DEC26 36.00 C 0.00 0.00 0.00 3.03 +0.13 48 0 576 0
30DEC26 37.00 C 2.76 2.76 2.75 2.71 +0.11 49 89 706 +89
30DEC26 38.00 C 0.00 0.00 0.00 2.42 +0.10 49 0 66 0
30DEC26 39.00 C 2.30 2.30 2.18 2.16 +0.09 49 19 272 +15
30DEC26 40.00 C 1.98 1.98 1.98 1.91 +0.05 49 15 4,022 0
30DEC26 41.00 C 1.85 1.85 1.76 1.69 +0.02 49 3 518 +3
30DEC26 42.00 C 1.70 1.70 1.60 1.49 -0.01 49 10 3,823 +2
30DEC26 43.00 C 0.00 0.00 0.00 1.31 -0.06 49 0 2,067 0
30DEC26 44.00 C 0.00 0.00 0.00 1.16 -0.06 49 0 546 0
30DEC26 45.00 C 1.14 1.14 1.14 1.02 -0.07 50 1 9,523 0
30DEC26 46.00 C 0.00 0.00 0.00 0.90 -0.08 50 0 577 0
30DEC26 47.00 C 0.92 0.93 0.92 0.79 -0.10 50 26 4,428 +20
30DEC26 48.00 C 0.88 0.88 0.87 0.69 -0.11 50 21 1,976 +21
30DEC26 49.00 C 0.00 0.00 0.00 0.61 -0.11 50 0 2,815 0
30DEC26 50.00 C 0.71 0.71 0.67 0.54 -0.12 50 38 3,542 +18
30DEC26 52.50 C 0.00 0.00 0.00 0.39 -0.13 50 0 2,859 0
30DEC26 55.00 C 0.00 0.00 0.00 0.28 -0.13 50 0 7,332 0
30DEC26 57.50 C 0.00 0.00 0.00 0.20 -0.13 50 0 2,517 0
30DEC26 60.00 C 0.00 0.00 0.00 0.15 -0.12 51 0 7,645 0
30DEC26 62.50 C 0.00 0.00 0.00 0.11 -0.11 51 0 834 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 -0.10 51 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.09 51 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.08 52 0 1,324 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.07 53 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.07 53 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.06 53 0 548 0
30DEC26 80.00 C 0.09 0.09 0.09 0.01 -0.06 51 30 484 -30
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.05 52 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 -0.04 54 0 2,264 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.03 55 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.01 58 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 63 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 79 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 80 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 22.35 +0.39 61 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 21.83 +0.35 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 21.34 +0.35 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 20.85 +0.35 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 20.37 +0.35 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 19.88 +0.35 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 19.40 +0.14 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 19.25 +0.48 72 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 18.78 +0.48 70 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 18.31 +0.48 69 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 17.84 +0.46 67 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 17.38 +0.48 66 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 16.91 +0.47 64 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 16.45 +0.46 63 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 16.00 +0.46 62 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 15.54 +0.44 61 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.10 +0.45 60 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.66 +0.44 59 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.79 +0.50 58 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.94 +0.42 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.12 +0.48 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.32 +0.47 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.55 +0.45 53 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 9.68 +0.29 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.98 +0.28 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.31 +0.25 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.69 +0.24 49 0 0 0
30MAR27 30.00 C 7.30 7.42 7.30 7.09 +0.22 49 3 4 0
30MAR27 31.00 C 0.00 0.00 0.00 6.55 +0.23 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.03 +0.19 49 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 5.56 +0.17 49 0 98 0
30MAR27 34.00 C 5.41 5.41 5.41 5.13 +0.17 49 1 363 -1
30MAR27 35.00 C 4.90 4.98 4.90 4.76 +0.19 49 12 2,428 -1
30MAR27 36.00 C 0.00 0.00 0.00 4.36 +0.14 49 0 3 0
30MAR27 37.00 C 0.00 0.00 0.00 4.02 +0.14 49 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 3.70 +0.12 49 0 114 0
30MAR27 39.00 C 0.00 0.00 0.00 3.42 +0.11 49 0 39 0
30MAR27 40.00 C 0.00 0.00 0.00 3.15 +0.11 49 0 112 0
30MAR27 41.00 C 0.00 0.00 0.00 2.91 +0.10 50 0 250 0
30MAR27 42.00 C 0.00 0.00 0.00 2.69 +0.10 50 0 272 0
30MAR27 43.00 C 0.00 0.00 0.00 2.48 +0.08 50 0 759 0
30MAR27 44.00 C 0.00 0.00 0.00 2.31 +0.10 50 0 453 0
30MAR27 45.00 C 2.28 2.28 2.15 2.13 +0.10 50 28 6,503 -21
30MAR27 46.00 C 0.00 0.00 0.00 1.96 +0.14 50 0 3,269 0
30MAR27 47.00 C 0.00 0.00 0.00 1.76 +0.09 50 0 2,126 0
30MAR27 48.00 C 0.00 0.00 0.00 1.62 +0.08 50 0 1,433 0
30MAR27 49.00 C 0.00 0.00 0.00 1.50 +0.04 50 0 260 0
30MAR27 50.00 C 1.50 1.50 1.50 1.42 +0.07 51 1 427 0
30MAR27 52.50 C 1.24 1.24 1.24 1.17 +0.07 51 1 1,741 +1
30MAR27 55.00 C 0.00 0.00 0.00 0.93 +0.03 51 0 3,414 0
30MAR27 57.50 C 0.00 0.00 0.00 0.80 +0.06 52 0 2,261 0
30MAR27 60.00 C 0.00 0.00 0.00 0.66 +0.05 52 0 685 0
30MAR27 62.50 C 0.73 0.73 0.73 0.55 +0.04 52 50 636 -50
30MAR27 65.00 C 0.00 0.00 0.00 0.46 +0.04 53 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.39 +0.04 53 0 113 0
30MAR27 70.00 C 0.46 0.46 0.46 0.33 +0.04 53 30 243 +30
30MAR27 72.50 C 0.42 0.42 0.42 0.28 +0.03 54 1 270 +1
30MAR27 75.00 C 0.00 0.00 0.00 0.24 +0.03 54 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 0.20 +0.02 54 0 69 0
30MAR27 80.00 C 0.00 0.00 0.00 0.18 +0.03 55 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.15 +0.02 55 0 58 0
30MAR27 85.00 C 0.00 0.00 0.00 0.13 +0.02 55 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.12 +0.02 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.10 +0.01 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.09 +0.01 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.08 +0.01 56 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.05 +0.01 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.03 +0.01 55 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29JUN27 11.50 C 0.00 0.00 0.00 22.41 +0.35 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 21.93 +0.34 48 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 21.45 +0.34 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 20.98 +0.35 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 20.50 +0.34 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 20.03 +0.34 49 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 19.56 +0.30 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 19.25 +0.48 58 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 18.78 +0.47 56 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 18.31 +0.45 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 17.84 +0.43 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 17.38 +0.41 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 16.91 +0.38 52 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 16.45 +0.35 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 16.00 +0.32 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 15.54 +0.28 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 15.12 +0.23 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 14.71 -0.17 49 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 14.32 +0.41 57 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.52 +0.40 56 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.75 +0.38 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.02 +0.40 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.32 +0.41 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.64 +0.43 53 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 10.01 +0.44 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.38 +0.39 52 0 3 0
29JUN27 29.00 C 0.00 0.00 0.00 8.67 +0.25 50 0 0 0
29JUN27 30.00 C 8.40 8.40 8.35 8.12 +0.32 50 3 31 -3
29JUN27 31.00 C 0.00 0.00 0.00 7.61 +0.23 50 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 7.10 +0.19 50 0 7 0
29JUN27 33.00 C 0.00 0.00 0.00 6.65 +0.15 50 0 2,101 0
29JUN27 34.00 C 0.00 0.00 0.00 6.22 +0.15 50 0 447 0
29JUN27 35.00 C 6.10 6.10 5.90 5.84 +0.13 50 7 249 +1
29JUN27 36.00 C 0.00 0.00 0.00 5.48 +0.13 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.14 +0.12 50 0 12 0
29JUN27 38.00 C 0.00 0.00 0.00 4.83 +0.12 50 0 84 0
29JUN27 39.00 C 0.00 0.00 0.00 4.53 +0.11 50 0 45 0
29JUN27 40.00 C 0.00 0.00 0.00 4.25 +0.10 50 0 562 0
29JUN27 41.00 C 0.00 0.00 0.00 3.99 +0.09 50 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 3.75 +0.09 50 0 189 0
29JUN27 43.00 C 3.65 3.65 3.65 3.53 +0.09 51 2 1,936 +2
29JUN27 44.00 C 0.00 0.00 0.00 3.34 +0.06 51 0 347 0
29JUN27 45.00 C 0.00 0.00 0.00 3.14 +0.08 51 0 593 0
29JUN27 46.00 C 0.00 0.00 0.00 2.96 +0.09 51 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 2.78 +0.06 51 0 86 0
29JUN27 48.00 C 0.00 0.00 0.00 2.61 +0.05 51 0 2,117 0
29JUN27 49.00 C 0.00 0.00 0.00 2.44 +0.02 51 0 204 0
29JUN27 50.00 C 2.35 2.35 2.35 2.31 +0.01 52 4 241 0
29JUN27 52.50 C 2.06 2.06 2.06 1.98 -0.01 52 1 98 0
29JUN27 55.00 C 0.00 0.00 0.00 1.71 -0.01 52 0 1,919 0
29JUN27 57.50 C 0.00 0.00 0.00 1.48 -0.03 52 0 379 0
29JUN27 60.00 C 0.00 0.00 0.00 1.27 -0.03 52 0 149 0
29JUN27 62.50 C 0.00 0.00 0.00 1.12 -0.04 53 0 214 0
29JUN27 65.00 C 0.00 0.00 0.00 0.97 -0.04 53 0 449 0
29JUN27 67.50 C 0.00 0.00 0.00 0.85 -0.04 53 0 67 0
29JUN27 70.00 C 0.00 0.00 0.00 0.75 -0.05 53 0 190 0
29JUN27 72.50 C 0.00 0.00 0.00 0.65 -0.06 53 0 0 0
29JUN27 75.00 C 0.77 0.77 0.77 0.58 -0.04 54 6 6 +6
29JUN27 77.50 C 0.00 0.00 0.00 0.52 -0.05 54 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.46 -0.05 54 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.40 -0.06 54 0 46 0
29JUN27 85.00 C 0.54 0.54 0.54 0.36 -0.05 54 30 64 +15
29JUN27 87.50 C 0.00 0.00 0.00 0.33 -0.05 55 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.29 -0.06 55 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.26 -0.05 55 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.24 -0.04 56 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.22 -0.04 56 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.20 -0.04 56 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.18 -0.05 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.16 -0.05 56 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.15 -0.04 57 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.14 -0.04 57 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.13 -0.04 57 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.12 -0.04 57 0 33 0
TOTAL CALL 7,284 317,602 +2,745
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 551 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 531 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 511 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 492 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 474 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 455 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 438 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 421 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 405 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 389 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 374 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 255 0 82 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 232 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 210 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 168 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 147 0 1 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 128 0 5 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 109 0 164 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 91 0 710 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 518 0
28AUG26 31.00 P 0.03 0.03 0.03 0.02 -0.04 60 10 283 +10
28AUG26 32.00 P 0.05 0.06 0.04 0.07 -0.11 54 428 679 +375
28AUG26 33.00 P 0.20 0.21 0.15 0.24 -0.21 49 384 2,552 -326
28AUG26 34.00 P 0.59 0.61 0.55 0.68 -0.36 46 49 1,379 -5
28AUG26 35.00 P 1.12 1.27 1.10 1.45 -0.39 47 191 6,321 -3
28AUG26 36.00 P 2.11 2.23 2.11 2.39 -0.36 48 9 1,080 -4
28AUG26 37.00 P 3.47 3.47 3.47 3.38 -0.40 0 4 783 -553
28AUG26 38.00 P 3.99 4.29 3.99 4.46 -0.30 109 54 3,208 -83
28AUG26 39.00 P 5.00 5.34 5.00 5.38 -0.37 0 153 1,310 -581
28AUG26 40.00 P 6.12 6.23 6.02 6.38 -0.37 0 303 1,227 -8
28AUG26 41.00 P 7.00 7.00 6.94 7.38 -0.37 0 5 275 -471
28AUG26 42.00 P 8.00 8.32 8.00 8.38 -0.41 0 9 2,169 -242
28AUG26 43.00 P 9.24 9.24 9.24 9.38 -0.36 0 53 3,048 0
28AUG26 44.00 P 10.10 10.34 10.10 10.38 -0.37 0 17 3,299 0
28AUG26 45.00 P 11.20 11.20 11.20 11.38 -0.37 0 5 2,343 0
28AUG26 46.00 P 0.00 0.00 0.00 12.38 -0.37 0 0 1,608 0
28AUG26 47.00 P 0.00 0.00 0.00 13.38 -0.36 0 0 770 0
28AUG26 48.00 P 0.00 0.00 0.00 14.38 -0.36 0 0 355 0
28AUG26 49.00 P 0.00 0.00 0.00 15.38 -0.36 0 0 219 0
28AUG26 50.00 P 0.00 0.00 0.00 16.38 -0.36 0 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 18.88 -0.36 0 0 72 0
28AUG26 55.00 P 0.00 0.00 0.00 21.38 -0.36 0 0 120 0
28AUG26 57.50 P 0.00 0.00 0.00 23.88 -0.36 0 0 162 0
28AUG26 60.00 P 0.00 0.00 0.00 26.38 -0.36 0 0 30 0
28AUG26 62.50 P 0.00 0.00 0.00 28.88 -0.36 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 31.38 -0.36 0 0 812 0
28AUG26 67.50 P 0.00 0.00 0.00 33.88 -0.36 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 36.38 -0.36 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 38.88 -0.36 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 41.38 -0.36 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 43.88 -0.36 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 46.38 -0.36 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 48.88 -0.36 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 51.38 -0.36 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 53.88 -0.36 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 56.38 -0.36 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 58.88 -0.36 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 61.38 -0.36 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 63.88 -0.36 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 66.38 -0.36 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 68.88 -0.36 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 71.38 -0.36 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 73.88 -0.36 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 76.38 -0.36 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 78.88 -0.36 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 81.38 -0.36 0 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 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 0.01 0.00 60 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.02 -0.03 47 0 30 0
04SEP26 29.50 P 0.00 0.00 0.00 0.04 -0.04 48 0 26 0
04SEP26 30.00 P 0.06 0.06 0.06 0.06 -0.06 46 1 1 +1
04SEP26 30.50 P 0.00 0.00 0.00 0.10 -0.08 46 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 0.15 -0.10 45 0 6 0
04SEP26 31.50 P 0.21 0.21 0.21 0.22 -0.14 45 1 59 +1
04SEP26 32.00 P 0.30 0.30 0.30 0.32 -0.17 44 50 58 +50
04SEP26 32.50 P 0.42 0.42 0.37 0.45 -0.20 43 46 62 +12
04SEP26 33.00 P 0.51 0.61 0.51 0.62 -0.24 43 98 239 +10
04SEP26 33.50 P 0.78 0.84 0.70 0.84 -0.28 43 156 156 +154
04SEP26 34.00 P 1.03 1.05 0.98 1.10 -0.32 42 7 7 +7
04SEP26 34.50 P 0.00 0.00 0.00 1.42 -0.33 43 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 1.77 -0.35 43 0 37 0
04SEP26 35.50 P 0.00 0.00 0.00 2.16 -0.35 44 0 1 0
04SEP26 36.00 P 0.00 0.00 0.00 2.53 -0.39 41 0 4 0
04SEP26 36.50 P 2.88 2.88 2.88 3.00 -0.39 43 4 4 +4
04SEP26 37.00 P 0.00 0.00 0.00 3.45 -0.38 43 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 3.92 -0.38 43 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 4.46 -0.32 53 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 4.89 -0.37 43 0 8 0
04SEP26 39.00 P 0.00 0.00 0.00 5.38 -0.37 0 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 5.88 -0.37 0 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 6.38 -0.37 0 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 6.88 -0.36 0 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 7.38 -0.37 0 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 7.88 -0.36 0 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 8.38 -0.41 0 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 8.88 -0.36 0 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 9.38 -0.36 0 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 9.88 -0.36 0 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 10.38 -0.37 0 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 10.88 -0.36 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 104 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 90 0
29SEP26 27.00 P 0.13 0.13 0.13 0.10 -0.04 45 25 341 +25
29SEP26 28.00 P 0.00 0.00 0.00 0.18 -0.07 45 0 234 0
29SEP26 29.00 P 0.31 0.31 0.29 0.32 -0.09 46 27 850 -5
29SEP26 30.00 P 0.48 0.50 0.46 0.50 -0.12 45 81 1,675 +21
29SEP26 31.00 P 0.70 0.74 0.70 0.74 -0.15 45 30 1,311 +2
29SEP26 32.00 P 1.03 1.08 1.00 1.08 -0.18 45 101 831 +75
29SEP26 33.00 P 1.40 1.47 1.38 1.48 -0.25 44 109 1,494 +90
29SEP26 34.00 P 1.90 2.02 1.86 2.02 -0.26 45 1,277 2,451 +1,096
29SEP26 35.00 P 2.40 2.60 2.40 2.61 -0.31 45 37 1,702 +25
29SEP26 36.00 P 0.00 0.00 0.00 3.32 -0.31 46 6 1,174 +6
29SEP26 37.00 P 3.85 3.85 3.85 4.08 -0.33 46 20 3,518 0
29SEP26 38.00 P 4.65 4.78 4.60 4.88 -0.36 47 47 1,613 +47
29SEP26 39.00 P 5.45 5.56 5.40 5.74 -0.37 47 26 2,184 +21
29SEP26 40.00 P 6.38 6.48 6.38 6.65 -0.37 49 24 1,843 -2
29SEP26 41.00 P 0.00 0.00 0.00 7.69 -0.11 55 0 1,900 0
29SEP26 42.00 P 0.00 0.00 0.00 8.52 -0.27 51 0 2,538 0
29SEP26 43.00 P 9.13 9.13 9.13 9.40 -0.46 44 1 4,690 -1
29SEP26 44.00 P 0.00 0.00 0.00 10.41 -0.37 49 7 3,754 0
29SEP26 45.00 P 0.00 0.00 0.00 11.40 -0.36 50 1 13,013 0
29SEP26 46.00 P 0.00 0.00 0.00 12.38 -0.37 0 0 1,736 0
29SEP26 47.00 P 0.00 0.00 0.00 13.38 -0.36 0 0 7,521 0
29SEP26 48.00 P 0.00 0.00 0.00 14.38 -0.36 0 0 716 0
29SEP26 49.00 P 0.00 0.00 0.00 15.38 -0.36 0 0 1,373 0
29SEP26 50.00 P 16.23 16.23 16.23 16.38 -0.36 0 11 1,521 +11
29SEP26 52.50 P 0.00 0.00 0.00 18.88 -0.36 0 0 924 -1,746
29SEP26 55.00 P 21.30 21.30 21.30 21.38 -0.36 0 10 1,236 -806
29SEP26 57.50 P 0.00 0.00 0.00 23.88 -0.36 0 0 30 -89
29SEP26 60.00 P 0.00 0.00 0.00 26.38 -0.36 0 0 1,265 0
29SEP26 62.50 P 0.00 0.00 0.00 28.88 -0.36 0 0 240 0
29SEP26 65.00 P 31.24 31.24 31.24 31.38 -0.36 0 2 2,391 0
29SEP26 67.50 P 0.00 0.00 0.00 33.88 -0.36 0 0 2,497 0
29SEP26 70.00 P 0.00 0.00 0.00 36.38 -0.36 0 0 2,261 0
29SEP26 72.50 P 38.50 38.70 38.50 38.88 -0.36 0 2 208 -2
29SEP26 75.00 P 41.00 41.20 41.00 41.38 -0.36 0 62 1,519 0
29SEP26 77.50 P 0.00 0.00 0.00 43.88 -0.36 0 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 46.38 -0.36 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.88 -0.36 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.38 -0.36 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.88 -0.36 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.38 -0.36 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 58.88 -0.36 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 61.38 -0.36 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 63.88 -0.36 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 66.38 -0.36 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 68.88 -0.36 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 71.38 -0.36 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 73.88 -0.36 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 76.38 -0.36 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 78.88 -0.36 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 81.38 -0.36 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 83.88 -0.36 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 86.38 -0.36 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 88.88 -0.36 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 91.38 -0.36 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 93.88 -0.36 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 96.38 -0.36 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 98.88 -0.36 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 101.38 -0.36 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 103.88 -0.36 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 106.38 -0.36 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 108.88 -0.36 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 111.38 -0.36 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 113.88 -0.36 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 116.38 -0.36 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29OCT26 22.00 P 0.07 0.08 0.07 0.03 -0.02 47 25 25 +25
29OCT26 23.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 14 0
29OCT26 24.00 P 0.00 0.00 0.00 0.10 -0.03 47 0 65 0
29OCT26 25.00 P 0.00 0.00 0.00 0.16 -0.05 47 0 55 0
29OCT26 26.00 P 0.27 0.27 0.27 0.25 -0.06 47 48 197 +48
29OCT26 27.00 P 0.37 0.37 0.37 0.37 -0.09 46 23 172 +23
29OCT26 28.00 P 0.51 0.52 0.51 0.54 -0.10 46 9 388 +9
29OCT26 29.00 P 0.70 0.70 0.70 0.74 -0.12 46 6 440 -6
29OCT26 30.00 P 0.00 0.00 0.00 0.99 -0.14 45 0 5,542 0
29OCT26 31.00 P 1.21 1.31 1.21 1.31 -0.17 45 22 384 -6
29OCT26 32.00 P 0.00 0.00 0.00 1.69 -0.20 45 0 1,217 0
29OCT26 33.00 P 2.07 2.10 2.07 2.12 -0.24 44 205 1,050 +47
29OCT26 34.00 P 2.54 2.54 2.54 2.67 -0.26 45 8 707 0
29OCT26 35.00 P 3.15 3.20 3.15 3.26 -0.28 45 31 622 0
29OCT26 36.00 P 3.85 3.85 3.85 3.92 -0.28 45 30 635 0
29OCT26 37.00 P 0.00 0.00 0.00 4.64 -0.31 46 0 621 0
29OCT26 38.00 P 5.10 5.10 5.10 5.58 -0.19 50 2 5,613 -2
29OCT26 39.00 P 0.00 0.00 0.00 6.08 -0.51 44 0 350 0
29OCT26 40.00 P 6.60 6.86 6.60 7.26 -0.18 53 7 7,196 +7
29OCT26 41.00 P 7.60 7.60 7.60 7.80 -0.23 45 1 742 -1
29OCT26 42.00 P 0.00 0.00 0.00 8.65 -0.41 44 0 1,024 0
29OCT26 43.00 P 0.00 0.00 0.00 9.55 -0.47 43 0 1,225 0
29OCT26 44.00 P 0.00 0.00 0.00 10.48 -0.47 43 6 1,195 +6
29OCT26 45.00 P 0.00 0.00 0.00 11.55 -0.26 49 0 1,408 0
29OCT26 46.00 P 0.00 0.00 0.00 12.51 -0.24 50 0 1,732 0
29OCT26 47.00 P 0.00 0.00 0.00 13.47 -0.34 50 0 1,329 0
29OCT26 48.00 P 0.00 0.00 0.00 14.44 -0.35 50 0 280 0
29OCT26 49.00 P 0.00 0.00 0.00 15.42 -0.35 51 0 66 0
29OCT26 50.00 P 0.00 0.00 0.00 16.40 -0.35 51 0 91 0
29OCT26 52.50 P 0.00 0.00 0.00 18.88 -0.36 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 21.38 -0.36 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 23.88 -0.36 0 0 0 -4
29OCT26 60.00 P 0.00 0.00 0.00 26.38 -0.36 0 0 0 0
29OCT26 62.50 P 28.77 28.77 28.77 28.88 -0.36 0 3 0 0
29OCT26 65.00 P 0.00 0.00 0.00 31.38 -0.36 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 33.88 -0.36 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 36.38 -0.36 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 38.88 -0.36 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 41.38 -0.36 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 43.88 -0.36 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 46.38 -0.36 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 48.88 -0.36 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 51.38 -0.36 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 53.88 -0.36 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 56.38 -0.36 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 58.88 -0.36 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 61.38 -0.36 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 63.88 -0.36 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 66.38 -0.36 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 68.88 -0.36 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 71.38 -0.36 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 73.88 -0.36 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 76.38 -0.36 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 78.88 -0.36 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 81.38 -0.36 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
27NOV26 20.00 P 0.10 0.10 0.10 0.04 -0.01 49 1 19 +1
27NOV26 21.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 4 0
27NOV26 22.00 P 0.00 0.00 0.00 0.12 -0.01 49 0 11 0
27NOV26 23.00 P 0.00 0.00 0.00 0.18 -0.01 49 0 23 0
27NOV26 24.00 P 0.00 0.00 0.00 0.27 -0.02 49 0 12 0
27NOV26 25.00 P 0.00 0.00 0.00 0.38 -0.04 49 0 18 0
27NOV26 26.00 P 0.00 0.00 0.00 0.54 -0.04 49 0 262 0
27NOV26 27.00 P 0.70 0.72 0.70 0.74 -0.06 49 95 112 +12
27NOV26 28.00 P 0.00 0.00 0.00 0.94 -0.11 48 0 556 0
27NOV26 29.00 P 1.16 1.20 1.14 1.20 -0.13 48 94 1,009 -64
27NOV26 30.00 P 1.48 1.48 1.48 1.50 -0.16 47 2 1,737 0
27NOV26 31.00 P 0.00 0.00 0.00 1.87 -0.17 47 0 504 0
27NOV26 32.00 P 2.27 2.27 2.27 2.30 -0.19 47 1 1,602 -1
27NOV26 33.00 P 2.72 2.75 2.72 2.77 -0.22 47 154 422 +150
27NOV26 34.00 P 3.17 3.19 3.17 3.31 -0.23 47 16 219 0
27NOV26 35.00 P 0.00 0.00 0.00 3.90 -0.26 47 0 228 0
27NOV26 36.00 P 4.40 4.45 4.40 4.55 -0.26 48 2 286 -2
27NOV26 37.00 P 5.15 5.15 5.15 5.23 -0.31 48 40 166 +40
27NOV26 38.00 P 0.00 0.00 0.00 5.91 -0.37 47 0 458 0
27NOV26 39.00 P 6.47 6.47 6.47 6.71 -0.34 49 3 627 +3
27NOV26 40.00 P 7.50 7.50 7.50 7.50 -0.13 49 8 1,707 +8
27NOV26 41.00 P 0.00 0.00 0.00 8.35 -0.38 50 0 517 0
27NOV26 42.00 P 0.00 0.00 0.00 9.08 -0.17 48 0 3,957 0
27NOV26 43.00 P 0.00 0.00 0.00 10.06 -0.40 50 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 10.83 -0.44 48 0 22 0
27NOV26 45.00 P 0.00 0.00 0.00 11.67 -0.55 46 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 12.54 -0.59 44 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 13.47 -0.59 43 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 14.44 -0.56 44 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 15.53 -0.41 50 0 128 0
27NOV26 50.00 P 0.00 0.00 0.00 16.49 -0.33 50 0 26 0
27NOV26 52.50 P 0.00 0.00 0.00 18.92 -0.40 51 0 70 0
27NOV26 55.00 P 0.00 0.00 0.00 21.39 -0.36 52 0 4 0
27NOV26 57.50 P 0.00 0.00 0.00 23.88 -0.37 0 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 26.38 -0.36 0 0 3 0
27NOV26 62.50 P 0.00 0.00 0.00 28.88 -0.36 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 31.38 -0.36 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 33.88 -0.36 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 36.38 -0.36 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 38.88 -0.36 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 41.38 -0.36 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 43.88 -0.36 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 46.38 -0.36 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 48.88 -0.36 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 51.38 -0.36 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 53.88 -0.36 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 56.38 -0.36 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 58.88 -0.36 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 61.38 -0.36 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 63.88 -0.36 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 66.38 -0.36 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 68.88 -0.36 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 71.38 -0.36 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 73.88 -0.36 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 76.38 -0.36 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 78.88 -0.36 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 81.38 -0.36 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30DEC26 18.00 P 0.11 0.11 0.11 0.02 -0.02 45 1 36 +1
30DEC26 18.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 5 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 -0.03 46 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.04 46 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.05 45 0 77 0
30DEC26 21.00 P 0.00 0.00 0.00 0.11 -0.05 46 0 283 0
30DEC26 22.00 P 0.00 0.00 0.00 0.17 -0.08 46 0 52 0
30DEC26 23.00 P 0.00 0.00 0.00 0.25 -0.11 46 0 258 0
30DEC26 24.00 P 0.00 0.00 0.00 0.38 -0.12 46 0 103 0
30DEC26 25.00 P 0.00 0.00 0.00 0.53 -0.13 46 0 309 0
30DEC26 26.00 P 0.00 0.00 0.00 0.73 -0.15 47 0 125 0
30DEC26 27.00 P 0.00 0.00 0.00 0.96 -0.18 47 0 657 0
30DEC26 28.00 P 0.00 0.00 0.00 1.25 -0.17 47 0 441 0
30DEC26 29.00 P 0.00 0.00 0.00 1.59 -0.14 48 0 718 0
30DEC26 30.00 P 1.88 1.88 1.85 1.94 -0.16 48 14 1,261 +14
30DEC26 31.00 P 0.00 0.00 0.00 2.33 -0.17 47 0 1,453 0
30DEC26 32.00 P 0.00 0.00 0.00 2.77 -0.20 47 0 987 0
30DEC26 33.00 P 3.19 3.22 3.19 3.27 -0.19 47 102 629 +92
30DEC26 34.00 P 3.65 3.79 3.65 3.81 -0.21 47 1,161 4,655 +1,158
30DEC26 35.00 P 0.00 0.00 0.00 4.40 -0.24 47 4 399 0
30DEC26 36.00 P 5.00 5.02 5.00 5.02 -0.29 48 7 667 0
30DEC26 37.00 P 5.49 5.70 5.49 5.72 -0.28 48 9 3,607 0
30DEC26 38.00 P 6.22 6.22 6.22 6.42 -0.31 48 84 739 +84
30DEC26 39.00 P 0.00 0.00 0.00 7.15 -0.33 48 4 513 0
30DEC26 40.00 P 7.76 7.83 7.64 7.92 -0.34 49 48 12,937 -32
30DEC26 41.00 P 8.48 8.48 8.48 8.96 -0.14 52 30 3,309 0
30DEC26 42.00 P 0.00 0.00 0.00 9.45 -0.47 48 0 5,907 0
30DEC26 43.00 P 0.00 0.00 0.00 10.40 -0.34 50 0 1,572 0
30DEC26 44.00 P 0.00 0.00 0.00 11.26 -0.35 50 0 952 0
30DEC26 45.00 P 11.76 11.76 11.76 12.21 -0.21 52 4 3,416 0
30DEC26 46.00 P 0.00 0.00 0.00 12.56 -0.77 40 0 2,993 0
30DEC26 47.00 P 0.00 0.00 0.00 13.79 -0.44 48 0 4,745 0
30DEC26 48.00 P 0.00 0.00 0.00 14.68 -0.52 47 0 1,147 0
30DEC26 49.00 P 0.00 0.00 0.00 15.59 -0.48 47 0 234 0
30DEC26 50.00 P 16.56 16.56 16.56 16.65 -0.39 50 6 5,282 0
30DEC26 52.50 P 0.00 0.00 0.00 19.00 -0.40 50 0 279 0
30DEC26 55.00 P 0.00 0.00 0.00 21.45 -0.30 51 0 2,416 0
30DEC26 57.50 P 0.00 0.00 0.00 23.89 -0.42 50 0 681 0
30DEC26 60.00 P 0.00 0.00 0.00 26.38 -0.39 0 0 513 0
30DEC26 62.50 P 0.00 0.00 0.00 28.88 -0.37 0 0 143 -268
30DEC26 65.00 P 0.00 0.00 0.00 31.38 -0.36 0 0 2,210 -116
30DEC26 67.50 P 33.58 33.58 33.58 33.88 -0.36 0 12 76 0
30DEC26 70.00 P 0.00 0.00 0.00 36.38 -0.36 0 0 30 0
30DEC26 72.50 P 0.00 0.00 0.00 38.88 -0.36 0 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 41.38 -0.36 0 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 43.88 -0.36 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.38 -0.36 0 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 48.88 -0.36 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 51.38 -0.36 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.88 -0.36 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 56.38 -0.36 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.88 -0.36 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 61.38 -0.36 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 63.88 -0.36 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 66.38 -0.36 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 68.88 -0.36 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 71.38 -0.36 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 73.88 -0.36 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 76.38 -0.36 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 78.88 -0.36 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 81.38 -0.36 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 83.88 -0.36 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 86.38 -0.36 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 88.88 -0.36 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 91.38 -0.36 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 93.88 -0.36 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 96.38 -0.36 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 98.88 -0.36 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 101.38 -0.36 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 103.88 -0.36 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 106.38 -0.36 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 108.88 -0.36 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 111.38 -0.36 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 113.88 -0.36 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 116.38 -0.36 0 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 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 48 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.06 -0.01 49 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.09 -0.02 49 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.11 -0.02 49 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 -0.03 48 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.16 -0.03 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.19 -0.05 48 0 5 0
30MAR27 19.00 P 0.00 0.00 0.00 0.24 -0.04 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.28 -0.05 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.33 -0.06 48 0 10 0
30MAR27 21.00 P 0.57 0.59 0.57 0.46 -0.05 49 68 573 0
30MAR27 22.00 P 0.00 0.00 0.00 0.61 -0.07 49 0 127 0
30MAR27 23.00 P 0.85 0.85 0.85 0.78 -0.09 49 110 242 0
30MAR27 24.00 P 1.06 1.06 1.06 1.00 -0.10 49 1 166 0
30MAR27 25.00 P 1.23 1.26 1.23 1.24 -0.12 49 3 99 +1
30MAR27 26.00 P 0.00 0.00 0.00 1.53 -0.09 49 0 66 0
30MAR27 27.00 P 0.00 0.00 0.00 1.82 -0.10 49 0 214 0
30MAR27 28.00 P 0.00 0.00 0.00 2.14 -0.11 48 0 291 0
30MAR27 29.00 P 0.00 0.00 0.00 2.50 -0.14 48 0 118 0
30MAR27 30.00 P 2.84 2.84 2.84 2.91 -0.15 48 1 1,202 +1
30MAR27 31.00 P 0.00 0.00 0.00 3.35 -0.17 48 0 734 0
30MAR27 32.00 P 0.00 0.00 0.00 3.83 -0.18 48 0 176 0
30MAR27 33.00 P 4.20 4.20 4.20 4.34 -0.20 48 10 475 -10
30MAR27 34.00 P 4.84 4.84 4.84 4.90 -0.20 48 4 290 +4
30MAR27 35.00 P 5.50 5.50 5.50 5.49 -0.21 48 1 585 -1
30MAR27 36.00 P 0.00 0.00 0.00 6.11 -0.21 48 0 413 0
30MAR27 37.00 P 0.00 0.00 0.00 6.77 -0.22 48 0 293 0
30MAR27 38.00 P 7.20 7.20 7.20 7.45 -0.23 48 1 280 0
30MAR27 39.00 P 0.00 0.00 0.00 8.17 -0.26 49 0 503 0
30MAR27 40.00 P 0.00 0.00 0.00 8.91 -0.29 49 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 9.67 -0.28 49 0 940 0
30MAR27 42.00 P 0.00 0.00 0.00 10.44 -0.29 49 0 591 0
30MAR27 43.00 P 0.00 0.00 0.00 11.24 -0.30 49 0 318 0
30MAR27 44.00 P 0.00 0.00 0.00 12.05 -0.32 50 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 12.88 -0.33 50 0 6,201 0
30MAR27 46.00 P 0.00 0.00 0.00 13.72 -0.34 50 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 14.57 -0.32 50 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 15.31 -0.46 48 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 16.31 -0.34 50 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 17.20 -0.34 50 0 670 0
30MAR27 52.50 P 0.00 0.00 0.00 19.45 -0.35 50 0 152 0
30MAR27 55.00 P 21.50 21.50 21.50 21.75 -0.36 50 2 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 24.08 -0.38 50 0 1,546 0
30MAR27 60.00 P 0.00 0.00 0.00 26.49 -0.32 50 0 255 0
30MAR27 62.50 P 0.00 0.00 0.00 28.92 -0.38 50 0 133 0
30MAR27 65.00 P 0.00 0.00 0.00 31.42 -0.34 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.89 -0.35 52 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 36.38 -0.36 0 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 38.88 -0.36 0 0 38 0
30MAR27 75.00 P 0.00 0.00 0.00 41.38 -0.36 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.88 -0.36 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 46.38 -0.36 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.88 -0.36 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 51.38 -0.36 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 53.88 -0.36 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 56.38 -0.36 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 58.88 -0.36 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 61.38 -0.36 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 63.88 -0.36 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 66.38 -0.36 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 68.88 -0.36 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 71.38 -0.36 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 73.88 -0.36 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 76.38 -0.36 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 78.88 -0.36 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 81.38 -0.36 0 0 0 0
29JUN27 11.50 P 0.15 0.17 0.15 0.02 -0.01 48 26 50 +26
29JUN27 12.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.07 -0.03 49 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.09 -0.03 49 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 0.11 -0.04 49 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.14 -0.04 49 0 59 0
29JUN27 15.50 P 0.00 0.00 0.00 0.17 -0.04 49 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.20 -0.06 49 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.25 -0.05 49 0 307 0
29JUN27 17.00 P 0.55 0.55 0.50 0.29 -0.06 49 118 165 -30
29JUN27 17.50 P 0.00 0.00 0.00 0.34 -0.07 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.40 -0.08 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.46 -0.08 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.53 -0.09 49 0 10 0
29JUN27 19.50 P 0.00 0.00 0.00 0.61 -0.09 49 0 0 0
29JUN27 20.00 P 0.83 0.83 0.83 0.70 -0.09 50 222 165 +151
29JUN27 21.00 P 1.05 1.05 1.05 0.87 -0.12 49 60 111 +60
29JUN27 22.00 P 1.19 1.21 1.19 1.10 -0.13 50 180 227 +180
29JUN27 23.00 P 0.00 0.00 0.00 1.34 -0.14 50 0 32 0
29JUN27 24.00 P 1.70 1.70 1.70 1.63 -0.14 50 10 11 +10
29JUN27 25.00 P 0.00 0.00 0.00 1.94 -0.12 50 145 175 +145
29JUN27 26.00 P 0.00 0.00 0.00 2.28 -0.11 50 0 87 0
29JUN27 27.00 P 0.00 0.00 0.00 2.62 -0.12 49 0 13 0
29JUN27 28.00 P 0.00 0.00 0.00 2.93 -0.21 49 0 7 0
29JUN27 29.00 P 0.00 0.00 0.00 3.41 -0.12 49 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 3.84 -0.17 49 0 234 0
29JUN27 31.00 P 0.00 0.00 0.00 4.32 -0.17 49 0 428 0
29JUN27 32.00 P 4.73 4.80 4.73 4.80 -0.21 49 33 243 +3
29JUN27 33.00 P 5.25 5.30 5.25 5.30 -0.25 49 57 3,383 +28
29JUN27 34.00 P 5.81 5.81 5.80 5.92 -0.20 49 31 3,235 +1
29JUN27 35.00 P 0.00 0.00 0.00 6.52 -0.20 49 0 799 0
29JUN27 36.00 P 0.00 0.00 0.00 7.14 -0.20 49 4 74 +4
29JUN27 37.00 P 0.00 0.00 0.00 7.79 -0.23 49 0 337 0
29JUN27 38.00 P 0.00 0.00 0.00 8.47 -0.24 49 0 218 0
29JUN27 39.00 P 0.00 0.00 0.00 9.17 -0.24 50 0 90 0
29JUN27 40.00 P 9.67 9.67 9.67 9.79 -0.25 49 30 167 0
29JUN27 41.00 P 0.00 0.00 0.00 10.54 -0.34 49 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 11.29 -0.35 49 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 12.05 -0.36 50 0 1,567 0
29JUN27 44.00 P 0.00 0.00 0.00 12.83 -0.36 50 0 95 0
29JUN27 45.00 P 0.00 0.00 0.00 13.63 -0.36 50 0 120 0
29JUN27 46.00 P 0.00 0.00 0.00 14.43 -0.38 50 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 15.25 -0.39 50 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 16.08 -0.39 50 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 16.91 -0.41 50 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 17.76 -0.44 50 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 19.93 -0.43 50 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 22.14 -0.46 50 0 61 0
29JUN27 57.50 P 0.00 0.00 0.00 24.39 -0.48 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 26.65 -0.48 48 0 9 0
29JUN27 62.50 P 0.00 0.00 0.00 28.97 -0.48 46 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 31.61 -0.22 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 34.03 -0.22 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 36.47 -0.38 53 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 38.92 -0.38 53 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 41.39 -0.38 53 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 43.88 -0.37 0 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 46.38 -0.36 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 48.88 -0.36 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 51.38 -0.36 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 53.88 -0.36 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 56.38 -0.36 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 58.88 -0.36 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 61.38 -0.36 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 63.88 -0.36 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 66.38 -0.36 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 68.88 -0.36 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 71.38 -0.36 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 73.88 -0.36 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 76.38 -0.36 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 78.88 -0.36 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 81.38 -0.36 0 0 0 0
TOTAL PUT 7,388 270,392 -1,085
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$ 405.400
28AUG26 245.00 C 0.00 0.00 0.00 160.44 +15.58 178 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 155.44 +15.58 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 150.44 +15.58 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 145.44 +15.57 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 140.44 +15.57 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 135.44 +15.56 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 130.44 +15.55 0 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 125.44 +15.54 0 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 120.45 +15.53 143 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 115.45 +15.50 134 0 15 0
28AUG26 295.00 C 0.00 0.00 0.00 110.45 +15.41 125 0 1 0
28AUG26 300.00 C 0.00 0.00 0.00 105.45 +15.37 116 0 18 -3
28AUG26 310.00 C 0.00 0.00 0.00 95.45 +15.15 92 0 23 -17
28AUG26 320.00 C 0.00 0.00 0.00 85.45 +15.30 0 0 28 -80
28AUG26 330.00 C 74.12 74.12 74.12 75.46 +14.01 90 3 68 -3
28AUG26 340.00 C 0.00 0.00 0.00 65.47 +12.89 83 0 195 -54
28AUG26 350.00 C 0.00 0.00 0.00 55.52 +11.26 82 0 239 0
28AUG26 360.00 C 0.00 0.00 0.00 45.70 +8.87 83 0 293 0
28AUG26 370.00 C 34.52 38.00 33.00 36.19 +7.37 83 6 286 -2
28AUG26 380.00 C 19.50 26.00 19.50 27.30 +3.38 83 33 328 -30
28AUG26 390.00 C 19.00 22.00 19.00 19.00 +1.00 79 3 355 -1
28AUG26 400.00 C 9.59 14.07 9.50 12.81 -0.91 82 100 497 -33
28AUG26 410.00 C 7.00 7.51 5.02 7.90 -2.40 83 34 488 -5
28AUG26 420.00 C 4.18 6.00 3.07 4.66 -3.14 84 79 451 -18
28AUG26 430.00 C 2.50 2.50 2.45 2.43 -3.04 84 30 344 -15
28AUG26 440.00 C 1.32 2.20 1.18 1.17 -2.82 84 38 518 -2
28AUG26 450.00 C 0.73 1.31 0.73 0.52 -2.26 84 26 541 -17
28AUG26 460.00 C 0.61 0.61 0.61 0.21 -1.63 83 3 416 0
28AUG26 470.00 C 0.00 0.00 0.00 0.08 -1.24 84 0 356 0
28AUG26 480.00 C 0.00 0.00 0.00 0.03 -0.82 84 0 513 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 -0.54 84 0 471 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 -0.34 92 0 309 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 -0.21 100 0 240 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 -0.13 108 0 257 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 -0.08 116 0 154 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 -0.04 123 0 4,254 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 -0.02 130 0 92 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 -0.01 137 0 70 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 144 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 151 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 157 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 164 0 32 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 170 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 176 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 182 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 194 0 44 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 199 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 205 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 210 0 171 0
04SEP26 295.00 C 0.00 0.00 0.00 110.65 - 73 0 0 -
04SEP26 297.50 C 0.00 0.00 0.00 108.16 - 73 0 0 -
04SEP26 300.00 C 0.00 0.00 0.00 105.68 +14.64 74 0 0 0
04SEP26 305.00 C 0.00 0.00 0.00 100.71 +14.37 73 0 0 0
04SEP26 310.00 C 0.00 0.00 0.00 95.77 +15.47 74 0 0 0
04SEP26 315.00 C 0.00 0.00 0.00 90.84 +14.66 73 0 0 0
04SEP26 320.00 C 0.00 0.00 0.00 85.95 +13.25 74 0 0 0
04SEP26 325.00 C 0.00 0.00 0.00 81.09 +12.76 74 0 0 0
04SEP26 330.00 C 0.00 0.00 0.00 76.28 +12.20 74 0 0 0
04SEP26 335.00 C 0.00 0.00 0.00 71.52 +11.58 73 0 0 0
04SEP26 340.00 C 0.00 0.00 0.00 66.84 +10.92 73 0 0 0
04SEP26 345.00 C 0.00 0.00 0.00 62.25 +10.20 73 0 0 0
04SEP26 350.00 C 0.00 0.00 0.00 57.76 +9.45 73 0 0 0
04SEP26 355.00 C 0.00 0.00 0.00 53.39 +8.66 73 0 0 0
04SEP26 360.00 C 0.00 0.00 0.00 49.15 +7.84 73 0 0 0
04SEP26 365.00 C 0.00 0.00 0.00 45.06 +7.01 73 0 0 0
04SEP26 370.00 C 0.00 0.00 0.00 41.13 +7.23 73 0 0 0
04SEP26 375.00 C 0.00 0.00 0.00 37.38 +6.32 73 0 0 0
04SEP26 380.00 C 0.00 0.00 0.00 32.80 +4.21 69 0 0 0
04SEP26 385.00 C 0.00 0.00 0.00 30.15 +4.01 72 0 0 0
04SEP26 390.00 C 19.63 25.00 19.63 27.08 +3.40 73 16 16 +16
04SEP26 395.00 C 0.00 0.00 0.00 24.09 +2.70 72 0 0 0
04SEP26 400.00 C 18.00 18.00 18.00 21.37 +2.11 72 1 7 0
04SEP26 405.00 C 0.00 0.00 0.00 18.83 +1.46 72 0 45 0
04SEP26 410.00 C 0.00 0.00 0.00 16.58 +0.95 73 0 2 0
04SEP26 415.00 C 0.00 0.00 0.00 14.52 +0.50 73 0 0 0
04SEP26 420.00 C 10.00 10.60 9.72 12.58 -0.09 73 33 37 +33
04SEP26 425.00 C 0.00 0.00 0.00 10.98 -0.32 73 0 0 0
04SEP26 430.00 C 0.00 0.00 0.00 9.39 -0.66 73 0 0 0
04SEP26 435.00 C 0.00 0.00 0.00 8.18 -0.78 73 0 1 0
04SEP26 440.00 C 5.04 5.04 5.04 6.98 -1.01 73 15 15 +15
04SEP26 445.00 C 4.35 5.30 4.35 5.96 -1.18 73 17 15 +15
04SEP26 450.00 C 0.00 0.00 0.00 5.15 -1.25 74 0 0 0
04SEP26 455.00 C 5.31 5.31 5.31 4.37 -1.33 74 2 2 +2
04SEP26 460.00 C 4.28 4.28 2.80 3.66 -1.20 74 7 5 +5
04SEP26 465.00 C 0.00 0.00 0.00 3.06 -1.28 74 0 0 0
04SEP26 470.00 C 2.97 2.97 2.97 2.54 -1.32 74 4 4 +4
04SEP26 475.00 C 0.00 0.00 0.00 2.10 -1.27 74 0 0 0
04SEP26 480.00 C 0.00 0.00 0.00 1.73 -1.21 74 0 1 0
04SEP26 485.00 C 0.00 0.00 0.00 1.42 -1.06 74 0 0 0
04SEP26 490.00 C 0.00 0.00 0.00 1.16 -1.06 74 0 0 0
04SEP26 495.00 C 0.00 0.00 0.00 0.94 -0.92 74 0 0 0
04SEP26 500.00 C 0.89 0.89 0.89 0.74 -0.87 73 1 15 0
29SEP26 245.00 C 0.00 0.00 0.00 161.22 +15.08 67 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 156.29 +14.96 67 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 151.38 +14.83 68 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 146.48 +14.67 67 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 141.60 +14.48 67 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 136.76 +14.29 67 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 131.94 +16.86 67 0 0 -15
29SEP26 280.00 C 0.00 0.00 0.00 127.16 +13.80 67 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 122.42 +16.30 67 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 117.72 +16.36 67 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 113.08 +15.91 67 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 108.50 +15.44 67 0 6 0
29SEP26 310.00 C 0.00 0.00 0.00 99.52 +14.43 67 0 3 0
29SEP26 320.00 C 0.00 0.00 0.00 88.12 +10.64 53 0 22 0
29SEP26 330.00 C 0.00 0.00 0.00 80.04 +7.61 57 0 33 0
29SEP26 340.00 C 0.00 0.00 0.00 72.34 +6.92 60 0 52 0
29SEP26 350.00 C 0.00 0.00 0.00 65.04 +7.96 62 0 53 0
29SEP26 360.00 C 54.55 54.55 54.55 58.18 +7.04 63 8 154 +7
29SEP26 370.00 C 51.47 51.47 51.47 53.39 +7.75 67 15 129 -15
29SEP26 380.00 C 0.00 0.00 0.00 45.86 +5.28 64 0 116 0
29SEP26 390.00 C 0.00 0.00 0.00 40.42 +4.46 65 0 103 0
29SEP26 400.00 C 0.00 0.00 0.00 35.45 +3.71 65 0 67 0
29SEP26 410.00 C 0.00 0.00 0.00 30.94 +3.01 65 0 184 0
29SEP26 420.00 C 26.61 26.61 26.60 26.88 +2.39 66 30 120 -28
29SEP26 430.00 C 20.00 20.00 20.00 23.25 +1.84 66 9 71 +9
29SEP26 440.00 C 17.96 19.51 17.96 20.02 +1.36 66 16 106 +1
29SEP26 450.00 C 14.05 16.64 14.05 17.17 +0.95 66 31 218 -14
29SEP26 460.00 C 14.15 14.15 11.80 14.67 +0.61 66 21 147 -9
29SEP26 470.00 C 11.94 11.94 11.92 12.48 +0.33 66 30 219 -15
29SEP26 480.00 C 0.00 0.00 0.00 10.58 +0.10 67 0 99 0
29SEP26 490.00 C 0.00 0.00 0.00 8.94 -0.07 67 0 45 0
29SEP26 500.00 C 0.00 0.00 0.00 7.53 -0.21 67 0 372 0
29SEP26 510.00 C 0.00 0.00 0.00 6.32 -0.31 67 0 349 0
29SEP26 520.00 C 0.00 0.00 0.00 5.28 -0.38 67 0 280 0
29SEP26 530.00 C 0.00 0.00 0.00 4.54 -0.29 67 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 3.89 -0.48 68 0 104 0
29SEP26 550.00 C 0.00 0.00 0.00 3.23 -0.48 68 0 897 0
29SEP26 560.00 C 0.00 0.00 0.00 2.67 -0.48 68 0 239 0
29SEP26 570.00 C 0.00 0.00 0.00 2.21 -0.46 68 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 1.76 -0.50 67 0 214 0
29SEP26 590.00 C 0.00 0.00 0.00 1.45 -0.46 67 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 1.19 -0.38 67 0 914 0
29SEP26 610.00 C 0.00 0.00 0.00 0.97 -0.35 67 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.80 -0.31 67 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 0.65 -0.29 67 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.53 -0.26 67 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.43 -0.23 67 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.35 -0.20 67 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.28 -0.19 67 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.23 -0.16 67 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.19 -0.14 68 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.15 -0.12 67 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.12 -0.11 67 0 25 0
29SEP26 720.00 C 0.85 0.85 0.70 0.10 -0.09 68 2 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.08 -0.08 68 0 22 0
29SEP26 740.00 C 0.60 0.60 0.60 0.06 -0.07 67 1 84 -1
29SEP26 750.00 C 0.00 0.00 0.00 0.05 -0.06 67 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.04 -0.05 67 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.03 -0.05 67 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.02 -0.04 66 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 -0.04 64 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 -0.03 65 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 79 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 162.65 +14.12 64 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 157.89 +13.91 64 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 153.17 +16.62 64 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 148.50 +13.43 64 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 143.86 +16.74 64 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 139.28 +16.68 64 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 134.74 +16.25 64 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 130.27 +15.82 64 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 125.85 +15.36 64 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 121.49 +14.90 64 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 117.21 +14.43 64 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 109.60 +10.56 51 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 101.64 +9.83 54 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 94.00 +9.09 57 0 9 0
29OCT26 330.00 C 0.00 0.00 0.00 86.69 +8.32 58 0 23 0
29OCT26 340.00 C 0.00 0.00 0.00 79.72 +7.55 59 0 8 0
29OCT26 350.00 C 62.38 62.38 62.38 73.12 +6.79 60 15 114 +15
29OCT26 360.00 C 0.00 0.00 0.00 66.89 +6.05 61 0 31 0
29OCT26 370.00 C 56.73 57.13 56.73 61.04 +3.61 61 21 49 +21
29OCT26 380.00 C 0.00 0.00 0.00 55.56 +4.65 61 0 63 0
29OCT26 390.00 C 40.13 40.13 40.13 50.45 +4.01 62 15 102 +15
29OCT26 400.00 C 43.91 43.91 43.91 45.70 +3.40 62 30 68 0
29OCT26 410.00 C 35.94 35.94 35.94 41.31 +2.84 62 14 23 -6
29OCT26 420.00 C 31.96 31.96 31.96 37.26 +2.33 63 15 76 +15
29OCT26 430.00 C 31.61 31.61 30.99 33.54 +1.87 63 45 63 -15
29OCT26 440.00 C 24.60 24.60 24.60 30.13 +1.45 63 6 30 -2
29OCT26 450.00 C 21.34 24.62 20.32 27.01 +1.07 63 46 61 +1
29OCT26 460.00 C 19.12 21.92 19.12 24.18 +0.75 63 49 49 +18
29OCT26 470.00 C 17.28 19.50 17.28 21.60 +0.46 63 31 26 -15
29OCT26 480.00 C 0.00 0.00 0.00 19.27 -0.37 63 0 52 0
29OCT26 490.00 C 0.00 0.00 0.00 17.70 +0.01 64 0 13 0
29OCT26 500.00 C 14.00 14.20 12.35 15.27 -0.16 63 32 146 0
27NOV26 250.00 C 0.00 0.00 0.00 159.79 +15.81 67 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 155.28 +18.71 67 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 150.84 +15.77 67 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 146.39 +18.09 67 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 142.02 +17.80 67 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 137.78 +17.53 67 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 133.53 +17.19 67 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 125.85 +13.36 55 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 121.52 +12.85 55 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 117.64 +12.58 56 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 113.77 +12.33 58 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 106.37 +11.97 59 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 99.21 +11.37 61 0 48 0
27NOV26 330.00 C 0.00 0.00 0.00 92.44 +11.03 62 0 30 0
27NOV26 340.00 C 0.00 0.00 0.00 85.94 +10.36 62 0 30 0
27NOV26 350.00 C 0.00 0.00 0.00 79.77 +7.81 63 0 15 0
27NOV26 360.00 C 0.00 0.00 0.00 73.99 +9.35 63 0 27 0
27NOV26 370.00 C 0.00 0.00 0.00 68.35 +8.76 64 0 33 0
27NOV26 380.00 C 0.00 0.00 0.00 63.33 +8.43 64 0 110 0
27NOV26 390.00 C 47.47 47.47 46.21 58.32 +7.68 64 45 183 +45
27NOV26 400.00 C 42.22 47.51 42.22 53.86 +7.48 65 60 106 +30
27NOV26 410.00 C 43.55 43.55 42.01 49.61 +6.85 65 45 78 +45
27NOV26 420.00 C 0.00 0.00 0.00 45.45 +6.19 65 0 70 0
27NOV26 430.00 C 38.84 39.09 36.07 41.95 +6.16 65 50 50 +35
27NOV26 440.00 C 30.34 35.33 28.89 38.45 +5.46 65 97 47 +2
27NOV26 450.00 C 26.27 27.68 26.27 35.16 +4.96 65 30 68 -11
27NOV26 460.00 C 23.89 28.00 23.89 32.36 +4.89 66 61 35 -15
27NOV26 470.00 C 26.00 26.00 26.00 29.55 +4.30 66 15 75 +15
27NOV26 480.00 C 0.00 0.00 0.00 26.94 +3.13 66 0 35 0
27NOV26 490.00 C 0.00 0.00 0.00 24.76 +3.13 66 0 9 0
30DEC26 245.00 C 0.00 0.00 0.00 164.70 +16.17 66 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 160.16 +16.18 66 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 155.72 +18.04 66 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 151.31 +16.24 66 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 146.96 +17.32 66 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 142.69 +17.07 66 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 138.51 +16.62 66 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 134.34 +16.17 66 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 130.24 +15.79 66 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 126.30 +15.54 66 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 118.75 +11.48 57 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 114.99 +11.08 58 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 107.76 +10.56 59 0 3 0
30DEC26 320.00 C 0.00 0.00 0.00 100.93 +10.04 60 0 15 0
30DEC26 330.00 C 0.00 0.00 0.00 94.20 +9.24 61 0 21 0
30DEC26 340.00 C 0.00 0.00 0.00 88.15 +8.87 62 0 31 0
30DEC26 350.00 C 0.00 0.00 0.00 82.09 +8.14 62 0 21 0
30DEC26 360.00 C 67.29 67.29 67.29 76.57 +7.59 63 21 72 +6
30DEC26 370.00 C 0.00 0.00 0.00 71.33 +7.16 63 0 51 0
30DEC26 380.00 C 0.00 0.00 0.00 66.28 +6.55 63 0 30 0
30DEC26 390.00 C 0.00 0.00 0.00 61.66 +5.97 64 0 46 0
30DEC26 400.00 C 0.00 0.00 0.00 57.27 +5.57 64 0 97 0
30DEC26 410.00 C 0.00 0.00 0.00 53.17 +5.18 64 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 49.30 +4.53 64 0 107 0
30DEC26 430.00 C 0.00 0.00 0.00 45.77 +4.23 64 0 150 0
30DEC26 440.00 C 0.00 0.00 0.00 42.46 +2.92 64 0 556 0
30DEC26 450.00 C 0.00 0.00 0.00 39.18 +3.35 64 0 168 0
30DEC26 460.00 C 0.00 0.00 0.00 36.39 +2.05 65 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 33.79 +2.06 65 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 31.19 +1.79 65 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 28.78 +1.35 65 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 26.77 +1.32 65 0 150 0
30DEC26 510.00 C 20.27 20.27 20.27 24.79 +1.28 65 1 372 0
30DEC26 520.00 C 0.00 0.00 0.00 22.82 +1.07 65 0 31 0
30DEC26 530.00 C 0.00 0.00 0.00 21.06 +0.76 65 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 19.60 +0.76 65 0 253 0
30DEC26 550.00 C 14.00 14.00 14.00 18.14 +0.71 65 2 47 +2
30DEC26 560.00 C 0.00 0.00 0.00 16.69 +0.67 65 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 15.34 +0.37 65 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 14.30 +0.36 65 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 13.26 +0.33 65 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 12.23 +0.31 65 0 134 0
30DEC26 610.00 C 0.00 0.00 0.00 11.22 +0.24 65 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 10.39 +0.11 65 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 9.67 +0.09 65 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 8.96 +0.08 65 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 8.25 +0.07 65 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 7.56 +0.05 65 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 7.01 -0.03 65 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 6.53 -0.05 65 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 6.24 +0.13 66 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 5.77 +0.12 66 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 5.29 +0.11 66 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 4.85 +0.04 66 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 4.54 +0.03 66 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 4.22 +0.01 66 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 3.92 +0.01 66 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 3.61 0.00 66 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 3.31 0.00 66 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 3.04 -0.03 66 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 2.85 -0.03 66 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 2.66 -0.04 66 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 2.47 -0.04 66 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 2.28 -0.05 66 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 2.09 -0.05 66 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 1.90 -0.06 66 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 1.79 -0.05 66 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 1.67 -0.06 66 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 1.56 -0.06 66 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 1.44 -0.07 66 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 1.33 -0.07 66 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 1.22 -0.07 66 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 1.12 -0.06 66 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 1.05 -0.05 66 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.98 -0.06 66 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.92 -0.06 66 0 37 0
30MAR27 245.00 C 0.00 0.00 0.00 167.12 +17.58 65 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 162.98 +17.29 65 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 158.85 +16.75 65 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 154.80 +16.28 65 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 150.82 +15.89 65 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 147.04 +15.68 65 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 143.27 +15.33 65 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 135.32 +10.56 57 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 131.68 +10.10 58 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 128.34 +9.94 58 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 125.09 +9.75 59 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 121.84 +9.55 59 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 115.33 +8.78 60 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 109.44 +8.26 61 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 103.82 +7.89 61 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 98.34 +7.48 61 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 93.12 +6.71 62 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 88.40 +6.42 62 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 83.85 +6.30 62 0 286 0
30MAR27 380.00 C 0.00 0.00 0.00 79.34 +5.68 62 0 262 0
30MAR27 390.00 C 58.53 58.95 58.53 75.19 +5.16 63 30 174 0
30MAR27 400.00 C 55.00 55.00 55.00 71.46 +5.06 63 100 375 -100
30MAR27 410.00 C 0.00 0.00 0.00 67.76 +4.95 63 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 64.06 +4.41 63 0 31 0
30MAR27 430.00 C 0.00 0.00 0.00 60.73 +3.99 63 0 31 0
30MAR27 440.00 C 0.00 0.00 0.00 57.78 +3.92 63 0 97 0
30MAR27 450.00 C 0.00 0.00 0.00 54.82 +3.84 63 0 24 0
30MAR27 460.00 C 0.00 0.00 0.00 51.88 +3.69 63 0 33 0
30MAR27 470.00 C 0.00 0.00 0.00 48.97 +3.04 63 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 46.68 +2.99 63 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 44.39 +2.95 63 0 1 0
30MAR27 500.00 C 0.00 0.00 0.00 42.10 +2.90 64 0 20 0
30MAR27 510.00 C 0.00 0.00 0.00 39.83 +2.77 64 0 31 0
30MAR27 520.00 C 0.00 0.00 0.00 37.59 +2.23 64 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 35.86 +2.20 64 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 34.13 +2.17 64 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 32.42 +2.16 64 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 30.70 +2.14 64 0 9 0
30MAR27 570.00 C 0.00 0.00 0.00 28.98 +1.80 64 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 27.52 +1.58 64 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 26.25 +1.56 64 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 24.99 +1.55 64 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 23.73 +0.85 64 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 22.47 +1.52 64 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 21.21 +1.28 64 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 20.13 +1.08 64 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 19.24 +0.52 64 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 18.34 +0.53 64 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 17.44 +0.55 64 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 16.55 +0.57 64 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 15.65 +0.58 64 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 14.76 +0.35 64 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 14.09 +0.30 64 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 13.47 +0.31 64 0 15 0
30MAR27 730.00 C 9.54 9.54 9.54 12.85 +0.32 64 15 31 +15
30MAR27 740.00 C 9.14 9.14 9.14 12.24 +0.34 64 15 15 +14
30MAR27 750.00 C 0.00 0.00 0.00 11.62 +0.34 64 0 30 0
30MAR27 760.00 C 8.39 8.39 8.39 11.01 +0.36 64 15 45 +15
30MAR27 770.00 C 8.11 8.11 8.11 10.39 +0.27 64 15 24 +15
30MAR27 780.00 C 0.00 0.00 0.00 10.16 +0.46 65 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 9.45 +0.16 64 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 9.32 +0.45 65 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 8.90 +0.45 65 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 171.97 +15.47 66 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 168.24 +15.02 66 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 164.61 +14.68 66 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 161.08 +14.25 66 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 157.55 +13.70 66 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 150.92 +9.99 61 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 150.91 +12.85 66 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 143.36 +8.17 60 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 140.37 +8.06 61 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 137.38 +7.94 61 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 134.39 +7.53 61 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 131.40 +7.00 61 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 126.15 +6.67 62 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 121.06 +6.50 62 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 115.99 +6.27 62 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 111.03 +5.44 63 0 15 0
29JUN27 350.00 C 88.54 88.54 88.54 106.74 +5.26 63 1 51 +1
29JUN27 360.00 C 0.00 0.00 0.00 102.52 +5.14 63 0 0 0
29JUN27 370.00 C 70.86 70.86 70.86 98.36 +5.07 63 15 15 +15
29JUN27 380.00 C 66.46 66.46 66.46 94.20 +4.54 63 15 15 0
29JUN27 390.00 C 0.00 0.00 0.00 90.42 +4.13 63 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 87.01 +4.08 64 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 83.60 +4.03 64 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 80.19 +3.98 64 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 76.79 +3.47 64 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 73.79 +3.16 64 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 71.07 +3.12 64 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 68.35 +3.09 64 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 65.63 +3.05 64 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 62.92 +2.98 64 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 60.20 +2.34 64 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 58.09 +2.31 64 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 55.98 +2.29 64 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 53.87 +2.26 64 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 51.76 +2.23 64 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 49.65 +2.20 64 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 47.54 +1.81 65 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 45.78 +1.61 64 0 26 0
29JUN27 570.00 C 0.00 0.00 0.00 44.20 +1.60 65 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 42.61 +1.57 65 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 41.02 +1.55 65 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 39.43 +1.53 65 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 37.84 +1.50 65 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 36.25 +1.26 65 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 34.90 +1.05 65 0 38 0
TOTAL CALL 1,581 31,531 -94
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 215 0 174 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 207 0 21 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 199 0 31 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 191 0 103 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 183 0 30 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 176 0 46 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 -0.01 168 0 71 0
28AUG26 280.00 P 0.40 0.40 0.40 0.01 -0.02 161 2 782 -2
28AUG26 285.00 P 0.00 0.00 0.00 0.01 -0.04 154 0 49 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 -0.07 147 0 145 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 -0.12 140 0 130 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 -0.18 133 0 1,102 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 -0.42 119 0 165 0
28AUG26 320.00 P 0.21 0.21 0.21 0.01 -0.86 106 10 374 0
28AUG26 330.00 P 0.36 0.36 0.15 0.01 -1.58 93 12 100 -10
28AUG26 340.00 P 1.28 1.28 0.02 0.02 -2.77 86 108 206 -69
28AUG26 350.00 P 1.43 1.43 0.20 0.07 -4.46 84 6 149 -4
28AUG26 360.00 P 0.80 0.80 0.80 0.25 -6.69 83 7 225 -4
28AUG26 370.00 P 6.27 6.27 1.12 0.76 -9.36 84 83 424 -29
28AUG26 380.00 P 7.68 7.68 2.21 1.84 -12.32 83 48 793 -14
28AUG26 390.00 P 6.67 6.67 4.27 3.83 -15.28 82 97 750 +8
28AUG26 400.00 P 11.00 12.00 7.70 7.21 -17.05 81 18 15,356 -5
28AUG26 410.00 P 13.42 13.42 13.42 12.62 -18.31 84 15 237 -15
28AUG26 420.00 P 0.00 0.00 0.00 19.63 -18.52 88 0 190 0
28AUG26 430.00 P 0.00 0.00 0.00 26.91 -19.16 83 0 337 0
28AUG26 440.00 P 0.00 0.00 0.00 35.68 -18.41 83 0 278 0
28AUG26 450.00 P 0.00 0.00 0.00 45.05 -17.81 83 0 544 0
28AUG26 460.00 P 0.00 0.00 0.00 54.76 -17.24 83 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 66.58 -17.25 149 0 528 0
28AUG26 480.00 P 92.52 92.52 92.52 76.84 -15.68 169 1 324 0
28AUG26 490.00 P 87.00 87.00 87.00 87.14 -16.56 190 1 257 0
28AUG26 500.00 P 0.00 0.00 0.00 97.44 -14.63 210 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 107.74 -15.49 230 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 117.49 -14.17 240 0 157 0
28AUG26 530.00 P 0.00 0.00 0.00 127.37 -15.65 250 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 137.48 -14.14 265 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 147.48 -12.75 277 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 159.01 -11.28 320 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 169.15 -12.09 335 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 177.43 -15.09 311 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 188.39 -14.00 343 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 198.50 -13.02 357 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 208.97 -12.53 378 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 219.65 -11.84 403 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 229.86 -11.62 417 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 239.10 -12.47 412 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 250.93 -11.50 458 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 260.98 -11.47 470 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 270.89 -11.53 478 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 280.13 -11.35 472 0 0 0
04SEP26 295.00 P 0.00 0.00 0.00 0.03 - 72 0 0 -
04SEP26 297.50 P 0.00 0.00 0.00 0.04 - 73 0 0 -
04SEP26 300.00 P 0.00 0.00 0.00 0.06 -0.97 74 0 2 0
04SEP26 305.00 P 0.00 0.00 0.00 0.09 -1.23 73 0 0 0
04SEP26 310.00 P 0.00 0.00 0.00 0.15 -1.57 74 0 0 0
04SEP26 315.00 P 0.00 0.00 0.00 0.21 -1.95 73 0 0 0
04SEP26 320.00 P 0.72 0.72 0.72 0.32 -2.41 74 3 23 -3
04SEP26 325.00 P 0.00 0.00 0.00 0.46 -2.90 74 0 0 0
04SEP26 330.00 P 1.22 1.22 1.22 0.65 -3.50 74 1 2 -1
04SEP26 335.00 P 1.85 1.85 1.85 0.90 -4.10 74 1 2 +1
04SEP26 340.00 P 0.00 0.00 0.00 1.24 -4.81 74 0 0 0
04SEP26 345.00 P 4.06 4.06 4.06 1.63 -5.53 74 15 15 +15
04SEP26 350.00 P 0.00 0.00 0.00 2.18 -6.34 74 0 1 0
04SEP26 355.00 P 5.05 5.05 5.05 2.82 -7.07 74 1 0 -1
04SEP26 360.00 P 0.00 0.00 0.00 3.58 -8.03 74 0 10 0
04SEP26 365.00 P 5.34 6.30 5.34 4.55 -8.78 74 4 4 +4
04SEP26 370.00 P 0.00 0.00 0.00 5.60 -9.75 74 0 5 0
04SEP26 375.00 P 0.00 0.00 0.00 6.94 -10.52 75 0 0 0
04SEP26 380.00 P 9.00 10.50 9.00 8.26 -11.49 74 16 11 +11
04SEP26 385.00 P 0.00 0.00 0.00 10.01 -12.26 74 0 0 0
04SEP26 390.00 P 14.00 14.00 11.50 11.50 -13.13 73 14 110 +10
04SEP26 395.00 P 0.00 0.00 0.00 13.83 -13.82 74 0 0 0
04SEP26 400.00 P 21.00 21.00 21.00 16.10 -14.25 74 1 26 +1
04SEP26 405.00 P 0.00 0.00 0.00 18.65 -15.17 74 0 16 0
04SEP26 410.00 P 0.00 0.00 0.00 21.16 -15.81 73 0 3 0
04SEP26 415.00 P 0.00 0.00 0.00 24.11 -15.19 74 0 1 0
04SEP26 420.00 P 30.71 30.71 30.71 27.14 -15.74 73 8 34 -8
04SEP26 425.00 P 0.00 0.00 0.00 31.28 -15.18 77 0 10 0
04SEP26 430.00 P 0.00 0.00 0.00 33.92 -16.26 73 0 0 0
04SEP26 435.00 P 0.00 0.00 0.00 37.49 -16.59 73 0 15 0
04SEP26 440.00 P 0.00 0.00 0.00 41.36 -16.62 73 0 0 0
04SEP26 445.00 P 0.00 0.00 0.00 45.24 -16.84 73 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 49.39 -16.86 73 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 53.54 -16.89 73 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 57.91 -18.50 73 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 62.29 -19.30 73 0 0 0
04SEP26 470.00 P 0.00 0.00 0.00 68.83 -17.30 88 0 0 0
04SEP26 475.00 P 0.00 0.00 0.00 73.53 -17.14 90 0 0 0
04SEP26 480.00 P 0.00 0.00 0.00 78.32 -16.87 93 0 0 0
04SEP26 485.00 P 0.00 0.00 0.00 83.17 -16.95 96 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 88.06 -17.09 98 0 0 0
04SEP26 495.00 P 0.00 0.00 0.00 93.01 -16.99 102 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 97.97 -16.89 105 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.15 -0.50 67 0 19 0
29SEP26 250.00 P 0.00 0.00 0.00 0.21 -0.62 68 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 0.27 -0.74 67 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 0.37 -0.92 68 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 0.48 -1.13 68 0 17 0
29SEP26 270.00 P 0.00 0.00 0.00 0.61 -1.36 67 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 0.79 -1.60 67 0 219 0
29SEP26 280.00 P 2.50 2.50 2.50 0.98 -1.83 67 3 73 +3
29SEP26 285.00 P 2.60 2.60 2.60 1.28 -2.13 68 15 39 -1
29SEP26 290.00 P 3.74 3.74 3.17 1.56 -2.44 68 27 30 -15
29SEP26 295.00 P 3.56 3.56 3.56 1.94 -2.73 68 15 248 0
29SEP26 300.00 P 4.26 4.26 4.07 2.34 -3.15 68 16 145 -1
29SEP26 310.00 P 5.65 5.65 5.65 3.39 -3.87 68 1 264 -1
29SEP26 320.00 P 8.00 8.00 7.61 4.73 -4.73 68 3 392 +3
29SEP26 330.00 P 0.00 0.00 0.00 6.37 -5.77 68 0 118 0
29SEP26 340.00 P 12.49 12.49 10.75 8.52 -6.59 68 33 120 -4
29SEP26 350.00 P 15.60 15.60 15.06 11.09 -7.59 68 17 136 -15
29SEP26 360.00 P 18.24 18.24 16.28 14.03 -8.64 68 1,168 536 -1,075
29SEP26 370.00 P 21.50 21.50 20.03 17.54 -9.49 69 20 209 0
29SEP26 380.00 P 23.87 23.87 23.87 21.59 -10.47 69 15 77 +15
29SEP26 390.00 P 31.00 31.00 28.20 25.98 -11.27 69 17 191 +16
29SEP26 400.00 P 33.50 33.69 33.50 31.08 -12.16 69 50 265 +50
29SEP26 410.00 P 0.00 0.00 0.00 36.57 -12.77 70 0 134 0
29SEP26 420.00 P 53.28 53.38 45.22 42.50 -13.61 70 350 219 +93
29SEP26 430.00 P 0.00 0.00 0.00 49.01 -13.99 70 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 55.74 -14.75 71 0 50 0
29SEP26 450.00 P 0.00 0.00 0.00 63.15 -14.90 71 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 70.66 -15.53 72 0 68 0
29SEP26 470.00 P 0.00 0.00 0.00 78.75 -15.58 73 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 86.94 -16.03 74 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 95.59 -16.07 75 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 104.31 -16.33 76 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 113.42 -16.36 78 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 122.55 -16.47 79 4 433 0
29SEP26 530.00 P 0.00 0.00 0.00 132.02 -16.49 81 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 141.51 -16.51 83 4 47 -4
29SEP26 550.00 P 0.00 0.00 0.00 151.21 -16.51 86 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 160.98 -16.51 89 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 170.85 -16.45 91 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 180.81 -16.45 94 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 190.81 -16.42 97 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 200.91 -16.36 101 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 211.04 -16.33 104 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 221.22 -16.28 108 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 231.43 -16.23 111 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 241.67 -16.20 115 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 251.94 -16.15 119 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 262.24 -15.19 122 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 272.54 -15.61 126 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 282.13 -14.63 127 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 293.07 -14.73 133 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 301.66 -14.87 130 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 313.16 -14.74 138 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 324.04 -13.75 144 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 332.76 -15.19 142 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 341.93 -16.04 141 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 354.32 -13.21 152 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 362.11 -15.34 146 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 371.88 -15.70 147 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 381.94 -15.71 149 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 392.79 -14.64 155 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 402.51 -14.86 156 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 413.74 -13.55 163 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 424.44 -12.81 168 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 430.87 -16.29 154 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 443.17 -13.92 167 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 451.73 -15.45 162 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 463.51 -12.46 172 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 471.47 -15.52 164 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 481.82 -15.54 168 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 490.87 -16.06 165 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 503.67 -12.83 179 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 510.50 -16.00 167 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 519.00 -17.50 160 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 529.50 -16.50 165 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 539.00 -17.00 163 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.99 -1.47 64 0 94 0
29OCT26 250.00 P 0.00 0.00 0.00 1.19 -1.70 64 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 1.47 -1.86 64 0 55 0
29OCT26 260.00 P 0.00 0.00 0.00 1.75 -2.19 64 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 2.09 -2.45 64 0 41 0
29OCT26 270.00 P 0.00 0.00 0.00 2.51 -2.64 64 0 47 0
29OCT26 275.00 P 0.00 0.00 0.00 2.92 -3.03 64 0 45 0
29OCT26 280.00 P 0.00 0.00 0.00 3.43 -3.36 64 0 193 0
29OCT26 285.00 P 0.00 0.00 0.00 4.02 -3.60 64 0 7 0
29OCT26 290.00 P 0.00 0.00 0.00 4.74 -3.84 65 0 25 0
29OCT26 295.00 P 0.00 0.00 0.00 5.45 -4.24 65 0 36 0
29OCT26 300.00 P 0.00 0.00 0.00 6.28 -4.84 65 0 77 0
29OCT26 310.00 P 0.00 0.00 0.00 8.00 -5.69 65 0 37 0
29OCT26 320.00 P 13.77 13.77 13.77 10.23 -6.40 65 15 71 +15
29OCT26 330.00 P 18.80 19.00 16.17 12.69 -7.26 65 13 41 -4
29OCT26 340.00 P 22.19 22.26 22.19 15.57 -8.06 65 28 127 0
29OCT26 350.00 P 26.00 26.00 24.44 18.85 -8.84 65 18 264 0
29OCT26 360.00 P 30.25 30.25 25.98 22.45 -9.70 65 22 48 0
29OCT26 370.00 P 34.84 34.94 31.01 26.55 -10.34 65 40 192 +40
29OCT26 380.00 P 38.80 38.80 37.50 30.95 -11.22 66 12 114 0
29OCT26 390.00 P 45.91 45.91 40.00 35.84 -11.64 66 24 145 +3
29OCT26 400.00 P 52.05 52.05 48.00 41.05 -12.52 66 17 161 -15
29OCT26 410.00 P 52.49 52.49 52.49 46.64 -13.03 66 15 61 +15
29OCT26 420.00 P 57.29 57.29 57.29 52.67 -13.56 66 9 45 0
29OCT26 430.00 P 63.75 63.75 63.75 58.87 -14.23 67 9 9 +3
29OCT26 440.00 P 68.46 68.46 68.46 65.67 -14.32 67 7 7 +7
29OCT26 450.00 P 0.00 0.00 0.00 72.49 -15.07 67 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 79.89 -15.26 68 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 87.42 -15.48 68 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 95.16 -15.95 69 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 103.33 -16.01 69 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 111.51 -16.22 70 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 4.89 -1.66 67 0 152 0
27NOV26 255.00 P 0.00 0.00 0.00 5.67 -1.95 68 0 20 0
27NOV26 260.00 P 12.00 12.00 12.00 6.52 -1.99 68 1 15 0
27NOV26 265.00 P 0.00 0.00 0.00 7.39 -2.16 68 0 0 0
27NOV26 270.00 P 12.50 12.50 12.50 8.26 -2.14 68 1 4 0
27NOV26 275.00 P 0.00 0.00 0.00 9.22 -2.32 68 0 4 0
27NOV26 280.00 P 0.00 0.00 0.00 10.37 -2.30 68 0 15 0
27NOV26 285.00 P 0.00 0.00 0.00 11.53 -2.92 68 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 12.69 -3.26 68 0 15 0
27NOV26 295.00 P 0.00 0.00 0.00 13.98 -3.47 68 0 7 0
27NOV26 300.00 P 0.00 0.00 0.00 15.47 -3.48 68 0 53 0
27NOV26 310.00 P 0.00 0.00 0.00 18.44 -4.10 68 0 55 0
27NOV26 320.00 P 26.30 26.30 26.30 21.90 -4.37 68 15 85 +15
27NOV26 330.00 P 33.31 33.31 33.31 25.61 -4.86 68 9 93 -9
27NOV26 340.00 P 35.00 35.91 33.93 29.66 -5.34 68 46 155 +46
27NOV26 350.00 P 42.00 42.00 42.00 34.16 -5.54 68 1 106 +1
27NOV26 360.00 P 47.08 47.08 42.43 38.72 -6.32 68 60 100 +60
27NOV26 370.00 P 0.00 0.00 0.00 44.03 -6.35 69 0 84 0
27NOV26 380.00 P 0.00 0.00 0.00 49.34 -6.92 69 0 23 0
27NOV26 390.00 P 67.73 67.73 64.14 55.10 -7.30 69 60 91 +60
27NOV26 400.00 P 73.70 73.70 67.00 61.21 -7.34 69 16 31 +1
27NOV26 410.00 P 72.02 72.02 72.02 67.33 -8.07 69 1 62 +1
27NOV26 420.00 P 0.00 0.00 0.00 74.08 -8.23 70 0 21 0
27NOV26 430.00 P 0.00 0.00 0.00 80.96 -8.27 70 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 87.84 -8.99 70 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 95.38 -9.06 71 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 102.96 -9.09 71 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 110.54 -9.63 71 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 118.64 -9.75 72 8 8 +8
27NOV26 490.00 P 0.00 0.00 0.00 126.84 -9.78 72 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 7.08 -2.05 66 0 69 0
30DEC26 250.00 P 0.00 0.00 0.00 7.98 -2.12 66 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 8.88 -2.42 67 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 9.78 -2.73 66 0 21 0
30DEC26 265.00 P 0.00 0.00 0.00 10.96 -2.75 67 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 12.14 -2.78 67 0 17 0
30DEC26 275.00 P 0.00 0.00 0.00 13.33 -3.12 67 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 14.52 -3.47 67 0 51 0
30DEC26 285.00 P 0.00 0.00 0.00 15.96 -3.57 67 0 19 0
30DEC26 290.00 P 0.00 0.00 0.00 17.48 -3.59 67 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 19.00 -3.78 67 0 45 0
30DEC26 300.00 P 26.54 26.54 26.54 20.53 -4.16 67 4 79 0
30DEC26 310.00 P 0.00 0.00 0.00 24.01 -4.50 67 0 79 0
30DEC26 320.00 P 0.00 0.00 0.00 27.80 -4.74 67 0 152 0
30DEC26 330.00 P 0.00 0.00 0.00 31.69 -5.47 67 0 123 0
30DEC26 340.00 P 0.00 0.00 0.00 36.27 -5.51 67 0 123 0
30DEC26 350.00 P 0.00 0.00 0.00 40.86 -6.01 67 0 311 0
30DEC26 360.00 P 56.98 56.98 56.98 45.81 -6.49 67 15 259 -15
30DEC26 370.00 P 0.00 0.00 0.00 51.21 -6.54 68 0 133 0
30DEC26 380.00 P 0.00 0.00 0.00 56.62 -7.10 68 0 226 0
30DEC26 390.00 P 0.00 0.00 0.00 62.47 -7.49 68 0 299 0
30DEC26 400.00 P 0.00 0.00 0.00 68.67 -7.53 68 0 241 0
30DEC26 410.00 P 0.00 0.00 0.00 74.88 -7.96 68 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 81.44 -8.39 69 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 88.40 -8.44 69 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 95.37 -8.55 69 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 102.40 -9.21 69 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 110.06 -9.24 70 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 117.72 -9.28 70 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 125.39 -9.55 70 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 133.32 -9.91 71 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 141.59 -9.94 71 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 149.85 -9.99 71 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 158.14 -10.19 72 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 166.67 -10.46 72 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 175.44 -10.49 73 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 184.22 -10.53 73 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 193.01 -10.57 74 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 201.90 -10.88 74 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 211.09 -10.90 75 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 220.28 -10.93 76 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 229.47 -10.97 77 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 238.68 -11.07 77 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 248.08 -11.20 78 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 257.59 -11.21 79 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 267.10 -11.24 80 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 276.61 -11.27 80 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 286.14 -11.32 81 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 295.81 -11.41 82 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 305.56 -11.42 83 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 315.31 -11.44 84 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 325.06 -11.46 86 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 334.82 -11.48 87 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 344.62 -11.55 88 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 354.54 -11.56 89 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 364.46 -11.57 90 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 374.38 -11.58 91 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 384.30 -11.60 92 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 394.23 -11.62 93 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 404.21 -11.64 95 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 414.24 -11.65 96 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 424.28 -11.66 97 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 434.31 -11.67 98 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 444.35 -11.68 100 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 454.39 -11.70 101 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 464.45 -11.69 102 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 474.56 -11.70 103 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 484.67 -11.71 105 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 494.78 -11.72 106 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 504.89 -11.73 107 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 515.01 -11.74 109 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 525.12 -11.75 110 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 535.26 -11.74 111 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 545.42 -11.74 112 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 555.58 -11.75 114 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 565.74 -11.76 115 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 14.71 -2.18 65 0 15 0
30MAR27 250.00 P 0.00 0.00 0.00 15.96 -2.35 65 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 17.22 -2.70 65 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 18.67 -2.86 65 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 20.27 -2.87 65 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 21.86 -2.90 66 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 23.47 -2.94 66 0 116 0
30MAR27 280.00 P 0.00 0.00 0.00 25.07 -3.33 66 0 167 0
30MAR27 285.00 P 0.00 0.00 0.00 26.72 -3.67 66 0 116 0
30MAR27 290.00 P 0.00 0.00 0.00 28.69 -3.69 66 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 30.67 -3.70 66 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 32.65 -3.72 66 0 315 0
30MAR27 310.00 P 0.00 0.00 0.00 36.61 -4.21 66 0 307 0
30MAR27 320.00 P 0.00 0.00 0.00 41.02 -4.58 66 0 183 0
30MAR27 330.00 P 54.50 54.50 54.50 45.78 -4.61 66 1 278 -1
30MAR27 340.00 P 65.09 65.09 59.73 50.54 -4.90 66 16 202 0
30MAR27 350.00 P 0.00 0.00 0.00 55.51 -5.52 66 0 255 0
30MAR27 360.00 P 0.00 0.00 0.00 61.08 -5.55 66 0 114 0
30MAR27 370.00 P 0.00 0.00 0.00 66.66 -5.59 66 0 106 0
30MAR27 380.00 P 89.38 89.38 86.97 72.25 -6.14 67 45 304 +45
30MAR27 390.00 P 0.00 0.00 0.00 78.30 -6.49 67 0 70 0
30MAR27 400.00 P 0.00 0.00 0.00 84.67 -6.52 67 0 92 0
30MAR27 410.00 P 0.00 0.00 0.00 91.05 -6.57 67 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 97.45 -7.06 67 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 104.23 -7.42 67 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 111.35 -7.46 67 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 118.48 -7.50 68 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 125.63 -7.66 68 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 132.83 -8.28 68 0 3 0
30MAR27 480.00 P 0.00 0.00 0.00 140.62 -8.32 68 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 148.43 -8.35 68 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 156.25 -8.39 69 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 164.09 -8.56 69 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 172.00 -9.06 69 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 180.39 -9.09 70 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 188.79 -9.12 70 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 197.20 -9.16 70 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 205.63 -9.20 70 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 214.08 -9.55 70 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 222.80 -9.74 71 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 231.69 -9.77 71 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 240.59 -9.80 72 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 249.50 -9.84 72 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 258.43 -9.87 73 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 267.37 -10.13 73 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 276.51 -10.30 73 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 285.80 -10.32 74 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 295.09 -10.35 74 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 304.40 -10.37 75 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 313.71 -10.41 75 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 323.04 -10.45 76 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 332.39 -10.69 76 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 341.95 -10.74 77 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 351.54 -10.77 78 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 361.14 -10.79 78 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 370.75 -10.81 79 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 380.37 -10.83 79 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 390.00 -10.86 80 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 399.64 -10.97 81 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 409.36 -11.08 81 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 419.17 -11.10 82 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 428.99 -11.12 83 0 29 0
30MAR27 810.00 P 0.00 0.00 0.00 438.82 -11.13 84 0 13 0
29JUN27 245.00 P 0.00 0.00 0.00 23.02 -3.17 66 0 57 0
29JUN27 250.00 P 35.00 35.50 34.85 24.70 -3.19 66 105 33 -92
29JUN27 255.00 P 0.00 0.00 0.00 26.37 -3.22 66 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 28.05 -3.48 67 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 29.74 -3.86 67 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 31.64 -4.03 67 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 33.70 -4.05 67 0 45 0
29JUN27 280.00 P 0.00 0.00 0.00 35.75 -4.08 67 0 38 0
29JUN27 285.00 P 0.00 0.00 0.00 37.81 -4.10 67 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 39.88 -4.13 67 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 41.94 -4.47 67 0 300 0
29JUN27 300.00 P 0.00 0.00 0.00 44.02 -4.86 67 0 34 0
29JUN27 310.00 P 66.43 66.43 66.43 48.82 -5.02 67 15 15 -1
29JUN27 320.00 P 0.00 0.00 0.00 53.74 -5.07 67 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 58.67 -5.17 67 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 63.63 -5.97 67 0 19 0
29JUN27 350.00 P 0.00 0.00 0.00 69.33 -6.04 67 0 130 0
29JUN27 360.00 P 96.30 96.30 96.30 75.06 -6.10 67 15 405 0
29JUN27 370.00 P 0.00 0.00 0.00 80.81 -6.15 67 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 86.58 -6.70 67 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 92.78 -7.05 68 0 30 0
29JUN27 400.00 P 106.40 116.28 106.40 99.30 -7.10 68 2 54 +2
29JUN27 410.00 P 0.00 0.00 0.00 105.83 -7.15 68 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 112.38 -7.21 68 0 0 0
29JUN27 430.00 P 145.05 145.05 145.05 118.95 -7.74 68 15 20 +15
29JUN27 440.00 P 0.00 0.00 0.00 125.96 -8.02 68 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 133.22 -8.06 68 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 140.49 -8.11 68 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 147.78 -8.16 69 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 155.08 -8.30 69 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 162.44 -8.88 69 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 170.36 -8.92 69 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 178.29 -8.96 69 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 186.23 -9.01 69 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 194.19 -9.05 70 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 202.16 -9.11 70 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 210.17 -9.51 70 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 218.53 -9.68 70 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 227.04 -9.70 71 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 235.55 -9.75 71 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 244.08 -9.78 71 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 252.62 -9.82 71 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 261.18 -9.87 71 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 269.77 -10.12 72 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 278.59 -10.30 72 0 0 0
TOTAL PUT 2,910 54,854 -851
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$ 48.100
28AUG26 37.00 C 0.00 0.00 0.00 11.11 +0.20 130 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.11 +0.23 117 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.29 +0.33 190 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.12 +0.18 109 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 7.13 +0.39 103 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.16 +0.37 103 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.22 +0.35 104 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.32 +0.30 103 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.49 +0.16 104 0 276 0
28AUG26 46.00 C 0.00 0.00 0.00 2.76 +0.23 106 0 208 0
28AUG26 47.00 C 0.00 0.00 0.00 2.09 +0.18 104 0 410 0
28AUG26 48.00 C 1.60 1.60 1.58 1.58 +0.14 107 116 503 +49
28AUG26 49.00 C 1.23 1.29 1.07 1.10 +0.06 104 1,191 1,678 +772
28AUG26 50.00 C 0.84 0.91 0.72 0.77 +0.05 105 681 1,672 +170
28AUG26 52.50 C 0.35 0.37 0.26 0.26 +0.01 105 172 2,353 -44
28AUG26 55.00 C 0.13 0.13 0.09 0.07 -0.01 105 243 2,165 +203
28AUG26 57.50 C 0.00 0.00 0.00 0.02 0.00 108 0 1,185 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,741 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 139 0 1,140 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 157 0 1,473 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 174 0 419 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 190 0 327 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 206 0 573 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 221 0 714 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 235 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 249 0 327 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 262 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 275 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 287 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 299 0 260 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 310 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 321 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 332 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 342 0 65 0
04SEP26 37.50 C 0.00 0.00 0.00 10.89 - 112 0 0 -
04SEP26 38.00 C 0.00 0.00 0.00 10.29 - 96 0 0 -
04SEP26 38.50 C 0.00 0.00 0.00 9.67 - 71 0 0 -
04SEP26 39.00 C 0.00 0.00 0.00 9.29 - 87 0 0 -
04SEP26 39.50 C 0.00 0.00 0.00 8.70 +0.19 70 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 8.18 +0.17 62 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 7.70 +0.18 62 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 7.23 +0.39 63 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 6.76 +0.38 63 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 6.30 +0.37 62 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 5.85 +0.36 62 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 5.41 +0.35 62 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 4.99 +0.34 62 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 4.58 +0.33 62 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 4.18 +0.31 62 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 3.81 +0.30 62 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 3.45 +0.28 62 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 3.11 +0.18 62 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 2.79 +0.17 62 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 2.49 +0.15 62 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 2.22 +0.15 63 0 15 0
04SEP26 48.00 C 0.00 0.00 0.00 1.97 +0.15 63 0 15 0
04SEP26 48.50 C 0.00 0.00 0.00 1.72 +0.12 62 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 1.51 +0.12 62 0 15 0
04SEP26 49.50 C 1.41 1.41 1.41 1.32 +0.11 63 40 40 +25
04SEP26 50.00 C 1.28 1.34 1.28 1.15 +0.10 63 210 225 +210
04SEP26 51.00 C 0.99 0.99 0.93 0.87 +0.10 63 136 151 +86
04SEP26 52.00 C 0.00 0.00 0.00 0.63 +0.08 63 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 0.45 +0.06 63 0 0 0
04SEP26 54.00 C 0.45 0.45 0.45 0.31 +0.04 63 50 51 +50
04SEP26 55.00 C 0.31 0.31 0.26 0.21 +0.03 63 733 818 +733
04SEP26 56.00 C 0.23 0.23 0.23 0.14 +0.02 62 50 65 +50
04SEP26 57.00 C 0.00 0.00 0.00 0.10 +0.02 63 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 0.06 0.00 62 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 0.04 0.00 63 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 64 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 0.02 0.00 65 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.57 +0.57 65 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.61 +0.52 62 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.67 +0.36 59 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.52 +0.13 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.66 +0.36 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.83 +0.34 48 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 6.05 +0.32 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.32 +0.30 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.64 +0.28 48 0 95 0
29SEP26 46.00 C 0.00 0.00 0.00 4.12 +0.30 50 0 211 0
29SEP26 47.00 C 0.00 0.00 0.00 3.45 +0.19 48 0 641 0
29SEP26 48.00 C 3.08 3.08 3.00 2.94 +0.16 48 228 876 +180
29SEP26 49.00 C 2.54 2.54 2.54 2.49 +0.13 48 99 473 +42
29SEP26 50.00 C 2.23 2.23 2.23 2.11 +0.14 48 45 1,158 0
29SEP26 52.50 C 1.46 1.49 1.39 1.33 +0.11 48 95 298 +17
29SEP26 55.00 C 0.81 0.81 0.81 0.79 +0.07 48 90 490 +90
29SEP26 57.50 C 0.58 0.58 0.55 0.45 +0.04 48 169 3,851 +1
29SEP26 60.00 C 0.33 0.33 0.33 0.25 +0.03 48 15 1,593 -15
29SEP26 62.50 C 0.18 0.18 0.18 0.13 +0.01 48 15 1,223 +13
29SEP26 65.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 2,586 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 844 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 0.00 49 0 1,072 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 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 75 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 90 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 92 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 0.00 106 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 11.71 +0.14 50 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.81 +0.14 48 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.93 +0.13 47 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.10 +0.13 47 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.25 +0.07 46 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.49 +0.07 46 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 6.78 +0.27 46 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 6.11 +0.25 46 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 5.48 +0.23 46 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 4.93 +0.22 46 0 280 0
29OCT26 47.00 C 0.00 0.00 0.00 4.37 +0.13 46 0 117 0
29OCT26 48.00 C 0.00 0.00 0.00 3.88 +0.18 46 0 537 0
29OCT26 49.00 C 0.00 0.00 0.00 3.44 +0.10 46 0 409 0
29OCT26 50.00 C 0.00 0.00 0.00 3.04 +0.14 46 0 341 0
29OCT26 52.50 C 0.00 0.00 0.00 2.21 +0.12 47 0 700 0
29OCT26 55.00 C 1.48 1.65 1.48 1.54 +0.07 46 100 3,824 +50
29OCT26 57.50 C 0.00 0.00 0.00 1.05 +0.05 46 0 1,183 0
29OCT26 60.00 C 0.00 0.00 0.00 0.71 +0.04 46 0 368 0
29OCT26 62.50 C 0.00 0.00 0.00 0.47 +0.02 46 0 538 0
29OCT26 65.00 C 0.38 0.38 0.38 0.30 +0.01 46 1 240 0
29OCT26 67.50 C 0.00 0.00 0.00 0.19 0.00 46 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.12 0.00 46 0 342 0
29OCT26 72.50 C 0.00 0.00 0.00 0.08 0.00 46 0 1 0
29OCT26 75.00 C 0.00 0.00 0.00 0.05 0.00 46 0 3 0
29OCT26 77.50 C 0.00 0.00 0.00 0.03 0.00 46 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 11.32 +0.10 49 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 10.52 +0.10 49 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.74 +0.09 48 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.99 +0.07 48 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.26 +0.04 47 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.61 +0.05 48 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.98 +0.25 47 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.40 +0.24 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.98 +0.31 49 0 100 0
27NOV26 47.00 C 0.00 0.00 0.00 5.34 +0.17 48 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.87 +0.12 48 0 381 0
27NOV26 49.00 C 0.00 0.00 0.00 4.43 +0.16 48 0 898 0
27NOV26 50.00 C 0.00 0.00 0.00 4.03 +0.16 48 0 841 0
27NOV26 52.50 C 0.00 0.00 0.00 3.17 +0.12 48 0 834 0
27NOV26 55.00 C 0.00 0.00 0.00 2.43 +0.10 48 0 708 0
27NOV26 57.50 C 1.94 1.94 1.94 1.84 +0.08 48 15 754 +15
27NOV26 60.00 C 0.00 0.00 0.00 1.38 +0.06 48 0 1,252 0
27NOV26 62.50 C 1.13 1.13 1.13 1.03 +0.05 48 45 1,162 0
27NOV26 65.00 C 0.00 0.00 0.00 0.76 +0.04 48 0 1,088 0
27NOV26 67.50 C 0.00 0.00 0.00 0.56 +0.03 48 0 900 0
27NOV26 70.00 C 0.00 0.00 0.00 0.40 +0.01 48 0 167 0
27NOV26 72.50 C 0.00 0.00 0.00 0.29 +0.01 48 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.21 +0.01 48 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.15 0.00 48 0 186 0
30DEC26 37.00 C 0.00 0.00 0.00 12.67 +0.08 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.88 +0.12 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.12 +0.07 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.50 +0.17 50 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 9.79 +0.15 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.98 0.00 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.35 -0.01 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.76 0.00 48 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 7.20 0.00 48 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 6.65 +0.09 48 0 349 0
30DEC26 47.00 C 0.00 0.00 0.00 6.19 +0.19 48 0 272 0
30DEC26 48.00 C 0.00 0.00 0.00 5.72 +0.10 48 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 5.29 +0.16 48 0 126 0
30DEC26 50.00 C 0.00 0.00 0.00 4.89 +0.08 48 0 269 0
30DEC26 52.50 C 0.00 0.00 0.00 4.00 +0.08 49 0 291 0
30DEC26 55.00 C 0.00 0.00 0.00 3.26 +0.11 49 0 636 0
30DEC26 57.50 C 0.00 0.00 0.00 2.60 +0.07 49 0 498 0
30DEC26 60.00 C 0.00 0.00 0.00 2.07 +0.06 49 0 586 0
30DEC26 62.50 C 0.00 0.00 0.00 1.64 +0.05 48 0 947 0
30DEC26 65.00 C 0.00 0.00 0.00 1.29 +0.04 48 0 871 0
30DEC26 67.50 C 0.00 0.00 0.00 1.01 +0.02 48 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 0.79 +0.02 48 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.62 +0.02 48 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 0.48 +0.01 48 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.37 +0.01 48 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.29 +0.01 48 0 1,510 0
30DEC26 82.50 C 0.00 0.00 0.00 0.22 0.00 48 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.17 0.00 48 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.13 0.00 48 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 0.00 48 0 178 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 0.00 48 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.06 0.00 48 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.05 0.00 49 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.04 0.00 49 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 14.04 +0.14 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.34 +0.13 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.64 +0.10 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.06 +0.17 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.38 +0.11 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.71 +0.04 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.13 +0.03 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.58 +0.02 49 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 9.05 +0.01 49 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 8.78 +0.39 50 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 8.11 +0.18 49 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 7.67 +0.14 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 7.24 +0.17 49 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 6.84 +0.16 49 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 5.94 +0.15 49 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 5.15 +0.13 49 0 90 0
30MAR27 57.50 C 0.00 0.00 0.00 4.45 +0.14 49 0 125 0
30MAR27 60.00 C 3.97 3.97 3.97 3.82 +0.13 49 1 114 +1
30MAR27 62.50 C 0.00 0.00 0.00 3.27 +0.11 49 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 2.79 +0.09 49 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 2.39 +0.09 49 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 2.04 +0.08 49 0 225 0
30MAR27 72.50 C 0.00 0.00 0.00 1.74 +0.07 49 0 399 0
30MAR27 75.00 C 0.00 0.00 0.00 1.48 +0.10 49 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 1.26 +0.05 49 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 1.07 +0.04 49 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.91 +0.03 49 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.78 +0.03 49 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.66 +0.02 49 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.56 +0.02 49 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.48 +0.02 49 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.41 +0.02 49 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.35 +0.01 49 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.30 +0.01 49 0 291 0
29JUN27 37.00 C 0.00 0.00 0.00 15.00 0.00 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.37 +0.01 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.02 +0.27 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.18 -0.01 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.61 -0.05 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.30 +0.17 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.54 -0.06 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.22 +0.13 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.65 +0.06 50 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 10.38 +0.39 51 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 9.75 +0.20 50 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 9.32 +0.09 50 0 135 0
29JUN27 49.00 C 0.00 0.00 0.00 8.91 +0.21 50 0 45 0
29JUN27 50.00 C 0.00 0.00 0.00 8.51 +0.19 50 0 90 0
29JUN27 52.50 C 0.00 0.00 0.00 7.62 +0.21 50 0 41 0
29JUN27 55.00 C 0.00 0.00 0.00 6.81 +0.19 50 0 22 0
29JUN27 57.50 C 0.00 0.00 0.00 6.08 +0.18 50 0 75 0
29JUN27 60.00 C 0.00 0.00 0.00 5.40 +0.16 50 0 43 0
29JUN27 62.50 C 0.00 0.00 0.00 4.80 +0.15 50 0 5 0
29JUN27 65.00 C 0.00 0.00 0.00 4.26 +0.13 50 0 80 0
29JUN27 67.50 C 0.00 0.00 0.00 3.78 +0.12 50 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 3.36 +0.11 50 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 2.98 +0.10 50 0 61 0
29JUN27 75.00 C 0.00 0.00 0.00 2.65 +0.10 50 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 2.35 +0.08 50 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 2.09 +0.08 50 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 1.85 +0.12 50 0 542 0
29JUN27 85.00 C 0.00 0.00 0.00 1.60 +0.06 49 0 117 0
TOTAL CALL 4,540 87,750 +2,698
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 144 0 220 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 131 0 98 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 118 0 336 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 -0.02 105 0 496 0
28AUG26 41.00 P 0.00 0.00 0.00 0.03 -0.02 108 0 420 0
28AUG26 42.00 P 0.09 0.09 0.09 0.06 -0.04 106 15 1,427 -15
28AUG26 43.00 P 0.00 0.00 0.00 0.12 -0.07 105 0 394 0
28AUG26 44.00 P 0.28 0.28 0.24 0.22 -0.11 104 143 535 +113
28AUG26 45.00 P 0.42 0.45 0.37 0.40 -0.12 105 70 672 -36
28AUG26 46.00 P 0.48 0.65 0.48 0.62 -0.21 103 108 237 -16
28AUG26 47.00 P 0.98 0.98 0.86 0.97 -0.25 103 75 1,752 -1
28AUG26 48.00 P 1.30 1.38 1.19 1.38 -0.33 101 316 1,328 +184
28AUG26 49.00 P 0.00 0.00 0.00 1.97 -0.29 103 0 966 0
28AUG26 50.00 P 0.00 0.00 0.00 2.64 -0.28 103 0 768 0
28AUG26 52.50 P 4.45 4.45 4.45 4.64 -0.41 103 10 414 0
28AUG26 55.00 P 0.00 0.00 0.00 6.96 -0.42 104 0 508 0
28AUG26 57.50 P 0.00 0.00 0.00 9.41 -0.42 104 0 451 0
28AUG26 60.00 P 0.00 0.00 0.00 11.90 -0.42 0 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 14.40 -0.42 0 0 141 -1,265
28AUG26 65.00 P 0.00 0.00 0.00 16.90 -0.42 0 0 90 0
28AUG26 67.50 P 0.00 0.00 0.00 19.40 -0.42 0 0 172 0
28AUG26 70.00 P 0.00 0.00 0.00 21.90 -0.42 0 0 60 0
28AUG26 72.50 P 0.00 0.00 0.00 24.40 -0.42 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 26.90 -0.42 0 0 81 0
28AUG26 77.50 P 0.00 0.00 0.00 29.40 -0.42 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 31.90 -0.42 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 34.40 -0.42 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 36.90 -0.42 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 39.40 -0.42 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 41.90 -0.42 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 44.40 -0.42 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 46.90 -0.42 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 49.40 -0.42 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 51.90 -0.42 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
04SEP26 38.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
04SEP26 38.50 P 0.00 0.00 0.00 0.02 - 64 0 0 -
04SEP26 39.00 P 0.00 0.00 0.00 0.03 - 64 0 0 -
04SEP26 39.50 P 0.00 0.00 0.00 0.04 -0.01 63 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 0.06 -0.01 64 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 0.07 -0.03 62 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 0.10 -0.03 63 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 0.13 -0.04 62 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 0.17 -0.05 62 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 0.23 -0.05 63 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 0.29 -0.07 63 0 0 0
04SEP26 43.50 P 0.31 0.35 0.31 0.37 -0.08 63 79 79 +79
04SEP26 44.00 P 0.00 0.00 0.00 0.46 -0.09 63 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 0.56 -0.10 63 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 0.66 -0.12 62 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 0.80 -0.14 62 0 0 0
04SEP26 46.00 P 0.88 0.88 0.88 0.95 -0.15 61 1 15 0
04SEP26 46.50 P 0.00 0.00 0.00 1.13 -0.16 61 0 245 0
04SEP26 47.00 P 0.00 0.00 0.00 1.33 -0.18 61 0 0 0
04SEP26 47.50 P 1.52 1.53 1.52 1.54 -0.20 61 58 58 +58
04SEP26 48.00 P 1.59 1.59 1.59 1.81 -0.19 62 90 106 +90
04SEP26 48.50 P 0.00 0.00 0.00 2.07 -0.21 62 0 15 0
04SEP26 49.00 P 0.00 0.00 0.00 2.35 -0.22 62 0 80 0
04SEP26 49.50 P 0.00 0.00 0.00 2.66 -0.27 61 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 3.00 -0.30 62 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 3.71 -0.32 62 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 4.48 -0.34 62 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 5.30 -0.37 62 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 6.17 -0.38 62 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 7.08 -0.39 62 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 8.05 -0.36 66 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 9.03 -0.34 70 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 9.94 -0.41 63 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 11.00 -0.33 77 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 11.97 -0.35 78 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 12.96 -0.36 81 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 13.90 -0.42 0 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 14.90 -0.42 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 15.90 -0.42 0 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 16.90 -0.42 0 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 17.90 -0.42 0 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 18.90 -0.42 0 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 19.90 -0.42 0 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 20.90 -0.42 0 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 21.90 -0.42 0 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 22.90 -0.42 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.09 -0.02 48 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.14 -0.03 48 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.22 -0.03 48 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 0.32 -0.05 48 0 397 0
29SEP26 41.00 P 0.43 0.43 0.43 0.46 -0.06 48 15 290 0
29SEP26 42.00 P 0.00 0.00 0.00 0.64 -0.07 48 0 604 0
29SEP26 43.00 P 0.00 0.00 0.00 0.85 -0.09 48 0 436 0
29SEP26 44.00 P 0.00 0.00 0.00 1.09 -0.12 48 0 155 0
29SEP26 45.00 P 1.30 1.30 1.30 1.38 -0.14 47 15 452 +15
29SEP26 46.00 P 1.70 1.70 1.70 1.77 -0.13 47 2 577 0
29SEP26 47.00 P 0.00 0.00 0.00 2.20 -0.16 47 0 375 0
29SEP26 48.00 P 2.58 2.65 2.58 2.70 -0.17 48 233 1,575 +184
29SEP26 49.00 P 2.92 2.92 2.92 3.27 -0.19 48 16 6,113 +16
29SEP26 50.00 P 3.50 3.65 3.46 3.88 -0.20 48 109 1,631 +50
29SEP26 52.50 P 0.00 0.00 0.00 5.57 -0.31 48 0 1,286 0
29SEP26 55.00 P 0.00 0.00 0.00 7.56 -0.34 48 0 1,196 0
29SEP26 57.50 P 0.00 0.00 0.00 9.61 -0.54 43 0 3,990 0
29SEP26 60.00 P 0.00 0.00 0.00 11.97 -0.47 43 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 14.58 -0.27 56 0 3,824 0
29SEP26 65.00 P 0.00 0.00 0.00 16.91 -0.43 49 0 9,308 0
29SEP26 67.50 P 0.00 0.00 0.00 19.49 -0.33 63 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 21.90 -0.42 0 0 640 -654
29SEP26 72.50 P 0.00 0.00 0.00 24.40 -0.42 0 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 26.90 -0.42 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.40 -0.42 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.90 -0.42 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 34.40 -0.42 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.90 -0.42 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.40 -0.42 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 41.90 -0.42 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 44.40 -0.42 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 46.90 -0.42 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 49.40 -0.42 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 51.90 -0.42 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 54.40 -0.42 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 56.90 -0.42 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 59.40 -0.42 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 61.90 -0.42 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 64.40 -0.42 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 66.90 -0.42 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 69.40 -0.42 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 71.90 -0.42 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 74.40 -0.42 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 76.90 -0.42 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 79.40 -0.42 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.32 -0.05 46 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.43 -0.07 46 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.58 -0.07 46 0 340 0
29OCT26 40.00 P 0.78 0.78 0.78 0.76 -0.09 46 12 303 -12
29OCT26 41.00 P 0.00 0.00 0.00 0.96 -0.10 46 0 482 0
29OCT26 42.00 P 0.00 0.00 0.00 1.20 -0.10 46 0 384 0
29OCT26 43.00 P 0.00 0.00 0.00 1.47 -0.11 46 0 527 0
29OCT26 44.00 P 0.00 0.00 0.00 1.77 -0.13 45 0 348 0
29OCT26 45.00 P 0.00 0.00 0.00 2.13 -0.16 45 0 270 0
29OCT26 46.00 P 0.00 0.00 0.00 2.54 -0.17 45 0 81 0
29OCT26 47.00 P 2.97 2.97 2.97 3.00 -0.17 45 2 240 +2
29OCT26 48.00 P 3.27 3.27 3.27 3.52 -0.26 46 15 3,263 +15
29OCT26 49.00 P 0.00 0.00 0.00 4.08 -0.21 46 0 523 0
29OCT26 50.00 P 0.00 0.00 0.00 4.68 -0.21 46 0 275 0
29OCT26 52.50 P 0.00 0.00 0.00 6.31 -0.32 46 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 8.17 -0.09 46 0 2 0
29OCT26 57.50 P 0.00 0.00 0.00 10.24 -0.24 46 0 172 0
29OCT26 60.00 P 0.00 0.00 0.00 12.47 -0.29 48 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 14.74 -0.32 48 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.09 -0.34 48 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.49 -0.37 49 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.92 -0.40 48 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.40 -0.42 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 26.90 -0.42 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 29.40 -0.42 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.88 -0.09 48 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 1.09 -0.09 48 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 1.32 -0.09 48 0 188 0
27NOV26 41.00 P 0.00 0.00 0.00 1.58 -0.09 48 0 172 0
27NOV26 42.00 P 0.00 0.00 0.00 1.86 -0.11 47 0 671 0
27NOV26 43.00 P 0.00 0.00 0.00 2.18 -0.11 47 0 1,110 0
27NOV26 44.00 P 0.00 0.00 0.00 2.54 -0.14 47 0 760 0
27NOV26 45.00 P 0.00 0.00 0.00 2.94 -0.13 47 0 687 0
27NOV26 46.00 P 0.00 0.00 0.00 3.38 -0.16 47 0 347 0
27NOV26 47.00 P 0.00 0.00 0.00 3.87 -0.13 47 0 209 0
27NOV26 48.00 P 0.00 0.00 0.00 4.39 -0.17 47 0 366 0
27NOV26 49.00 P 0.00 0.00 0.00 4.96 -0.17 47 0 434 0
27NOV26 50.00 P 0.00 0.00 0.00 5.55 -0.20 47 0 412 0
27NOV26 52.50 P 0.00 0.00 0.00 7.18 -0.28 48 0 302 0
27NOV26 55.00 P 0.00 0.00 0.00 8.87 -0.41 47 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 10.86 -0.30 48 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 12.88 +0.01 47 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.16 0.00 49 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.41 -0.02 49 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.71 -0.34 49 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.08 -0.36 49 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 24.49 -0.38 49 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 26.92 -0.41 48 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 29.41 -0.41 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.08 -0.07 48 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.33 -0.08 48 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 1.60 -0.09 49 0 1,077 0
30DEC26 40.00 P 0.00 0.00 0.00 1.85 -0.11 48 0 220 0
30DEC26 41.00 P 0.00 0.00 0.00 2.14 -0.11 48 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 2.46 -0.13 48 0 222 0
30DEC26 43.00 P 0.00 0.00 0.00 2.82 -0.14 48 0 607 0
30DEC26 44.00 P 0.00 0.00 0.00 3.21 -0.13 47 0 350 0
30DEC26 45.00 P 0.00 0.00 0.00 3.64 -0.17 48 0 101 0
30DEC26 46.00 P 0.00 0.00 0.00 4.10 -0.14 47 0 209 0
30DEC26 47.00 P 0.00 0.00 0.00 4.60 -0.13 47 0 496 0
30DEC26 48.00 P 0.00 0.00 0.00 5.13 -0.19 48 0 457 0
30DEC26 49.00 P 0.00 0.00 0.00 5.69 -0.20 48 0 461 0
30DEC26 50.00 P 0.00 0.00 0.00 6.29 -0.21 48 0 1,516 0
30DEC26 52.50 P 0.00 0.00 0.00 7.96 -0.17 49 0 1,438 0
30DEC26 55.00 P 0.00 0.00 0.00 9.64 -0.22 48 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 11.49 -0.39 48 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 13.48 +0.10 48 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 15.56 +0.12 48 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 17.73 -0.08 48 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 20.07 +0.02 50 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 22.36 -0.31 50 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 24.70 -0.33 50 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 27.07 -0.36 49 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 29.47 -0.40 49 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 31.91 -0.42 47 0 94 0
30DEC26 82.50 P 0.00 0.00 0.00 34.40 -0.42 0 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 36.90 -0.42 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.40 -0.42 0 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 41.90 -0.42 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 44.40 -0.42 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 46.90 -0.42 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 49.40 -0.42 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 51.90 -0.42 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.18 +0.02 49 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 2.47 -0.10 49 0 165 0
30MAR27 39.00 P 0.00 0.00 0.00 2.78 -0.11 49 0 45 0
30MAR27 40.00 P 0.00 0.00 0.00 3.11 -0.12 49 0 45 0
30MAR27 41.00 P 0.00 0.00 0.00 3.47 -0.06 49 0 45 0
30MAR27 42.00 P 0.00 0.00 0.00 3.85 -0.12 49 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 4.26 -0.12 48 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.69 -0.15 48 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.16 -0.16 48 0 147 0
30MAR27 46.00 P 0.00 0.00 0.00 5.65 -0.17 48 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.17 -0.17 48 0 695 0
30MAR27 48.00 P 0.00 0.00 0.00 6.71 -0.18 48 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.27 -0.19 48 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 7.86 -0.20 48 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 9.45 -0.21 49 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 11.15 -0.21 49 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 12.92 +0.11 49 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 14.87 +0.22 49 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 16.75 +0.12 49 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 18.84 +0.17 49 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 20.87 +0.12 48 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 23.09 -0.04 49 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 25.32 +0.02 49 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 27.56 -0.28 49 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 29.89 -0.26 49 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 32.24 -0.14 49 0 228 0
30MAR27 82.50 P 0.00 0.00 0.00 34.62 -0.40 49 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 37.03 -0.41 49 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 39.47 -0.40 49 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 41.93 -0.41 49 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 44.40 -0.42 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 46.90 -0.42 0 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 49.40 -0.42 0 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 51.90 -0.42 0 0 0 0
29JUN27 37.00 P 3.09 3.09 3.09 3.09 0.00 50 50 260 +50
29JUN27 38.00 P 0.00 0.00 0.00 3.45 +0.05 50 0 70 0
29JUN27 39.00 P 0.00 0.00 0.00 3.77 -0.12 49 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.14 -0.13 49 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 4.54 -0.12 49 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 4.95 -0.14 49 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.39 -0.16 49 0 17 0
29JUN27 44.00 P 0.00 0.00 0.00 5.86 -0.15 49 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.34 -0.16 48 0 41 0
29JUN27 46.00 P 0.00 0.00 0.00 6.85 -0.17 48 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.38 -0.18 48 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 7.93 -0.18 49 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 8.50 -0.19 48 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.09 -0.23 48 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 10.74 -0.17 49 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 12.41 -0.19 49 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 14.17 -0.24 49 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 15.92 +0.02 49 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 17.84 +0.04 49 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 19.84 +0.04 49 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 21.88 +0.10 49 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 23.96 +0.10 49 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 26.11 -0.02 49 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 28.28 -0.21 49 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 30.52 -0.24 49 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 32.79 -0.29 49 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 35.08 -0.30 49 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 37.42 -0.23 49 0 3 0
TOTAL PUT 1,434 92,158 -1,143
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$ 30.560
28AUG26 8.50 C 0.00 0.00 0.00 22.06 -0.24 0 0 200 0
28AUG26 8.75 C 0.00 0.00 0.00 21.81 -0.24 0 0 50 0
28AUG26 9.00 C 0.00 0.00 0.00 21.56 -0.24 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 21.31 -0.24 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 21.06 -0.24 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 20.81 -0.24 0 0 2 0
28AUG26 10.00 C 0.00 0.00 0.00 20.56 -0.24 0 0 1 0
28AUG26 10.50 C 0.00 0.00 0.00 20.06 -0.24 0 0 1 0
28AUG26 11.00 C 0.00 0.00 0.00 19.56 -0.24 0 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 19.06 -0.24 0 0 3 0
28AUG26 12.00 C 0.00 0.00 0.00 18.56 -0.24 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 18.06 -0.24 0 0 1 0
28AUG26 13.00 C 0.00 0.00 0.00 17.56 -0.24 0 0 3 0
28AUG26 13.50 C 0.00 0.00 0.00 17.06 -0.24 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 16.56 -0.24 0 0 1 0
28AUG26 14.50 C 0.00 0.00 0.00 16.06 -0.24 0 0 11 0
28AUG26 15.00 C 0.00 0.00 0.00 15.56 -0.24 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 15.06 -0.24 0 0 1 0
28AUG26 16.00 C 0.00 0.00 0.00 14.56 -0.24 0 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 14.06 -0.24 0 0 3 0
28AUG26 17.00 C 0.00 0.00 0.00 13.56 -0.24 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 13.06 -0.24 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 12.56 -0.24 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 12.06 -0.24 0 0 37 0
28AUG26 19.00 C 0.00 0.00 0.00 11.56 -0.24 0 0 2 0
28AUG26 19.50 C 0.00 0.00 0.00 11.06 -0.24 0 0 622 0
28AUG26 20.00 C 0.00 0.00 0.00 10.56 -0.24 0 0 1,110 0
28AUG26 21.00 C 0.00 0.00 0.00 9.56 -0.25 0 1 316 0
28AUG26 22.00 C 0.00 0.00 0.00 8.63 -0.18 246 0 2,024 0
28AUG26 23.00 C 0.00 0.00 0.00 7.56 -0.25 0 0 1,570 0
28AUG26 24.00 C 6.88 6.88 6.88 6.56 -0.25 0 1 1,004 -1
28AUG26 25.00 C 5.90 5.90 5.82 5.57 -0.24 112 13 694 -2
28AUG26 26.00 C 0.00 0.00 0.00 4.56 -0.24 0 0 1,146 0
28AUG26 27.00 C 0.00 0.00 0.00 3.57 -0.25 72 0 2,036 0
28AUG26 28.00 C 0.00 0.00 0.00 2.67 -0.28 95 0 1,121 0
28AUG26 29.00 C 1.85 1.85 1.85 1.65 -0.39 61 2 974 -2
28AUG26 30.00 C 1.06 1.30 1.06 0.94 -0.31 69 35 2,934 -32
28AUG26 31.00 C 0.73 0.73 0.49 0.45 -0.28 70 280 513 -36
28AUG26 32.00 C 0.27 0.37 0.22 0.19 -0.19 73 183 833 +98
28AUG26 33.00 C 0.17 0.17 0.11 0.06 -0.11 72 29 3,513 -16
28AUG26 34.00 C 0.11 0.11 0.08 0.02 -0.05 75 27 1,018 0
28AUG26 35.00 C 0.06 0.06 0.06 0.01 -0.02 83 7 1,366 -6
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,027 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 111 0 199 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 125 0 688 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 137 0 103 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 150 0 85 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 162 0 99 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 173 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 184 0 53 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 195 0 49 0
29SEP26 6.50 C 0.00 0.00 0.00 24.08 -0.24 166 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 23.83 -0.24 158 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 23.63 -0.21 223 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 23.40 -0.17 228 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 23.08 -0.24 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 22.83 -0.24 0 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 22.58 -0.24 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 22.56 -0.01 256 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 22.08 -0.24 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 21.83 -0.24 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 21.58 -0.25 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 21.34 -0.24 138 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 21.09 -0.24 133 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 21.04 -0.06 220 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 20.59 -0.24 123 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 20.31 0.00 210 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 19.59 -0.24 81 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 19.09 -0.24 0 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 18.66 -0.17 151 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 18.16 -0.21 144 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 17.60 -0.24 100 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 17.18 -0.16 138 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 16.57 -0.31 0 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 16.09 -0.25 0 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 15.58 -0.27 0 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 15.09 -0.25 0 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 14.56 -0.29 0 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 14.30 -0.05 126 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.84 -0.01 125 0 253 0
29SEP26 17.50 C 0.00 0.00 0.00 13.19 -0.16 98 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 12.71 -0.14 97 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 12.34 -0.02 109 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 11.87 -0.03 108 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 11.37 +0.01 103 0 144 0
29SEP26 20.00 C 0.00 0.00 0.00 10.74 -0.43 84 0 496 0
29SEP26 21.00 C 0.00 0.00 0.00 9.74 -0.15 75 0 437 0
29SEP26 22.00 C 0.00 0.00 0.00 8.95 +0.02 85 0 980 0
29SEP26 23.00 C 0.00 0.00 0.00 7.98 0.00 78 0 1,248 0
29SEP26 24.00 C 0.00 0.00 0.00 7.05 +0.19 73 0 742 0
29SEP26 25.00 C 0.00 0.00 0.00 6.16 -0.01 69 0 1,246 0
29SEP26 26.00 C 5.34 5.34 5.34 5.03 -0.21 54 2 2,749 -2
29SEP26 27.00 C 0.00 0.00 0.00 4.28 -0.19 55 0 870 0
29SEP26 28.00 C 0.00 0.00 0.00 3.61 -0.28 56 0 2,347 0
29SEP26 29.00 C 3.35 3.35 3.07 3.01 -0.23 57 3 613 -2
29SEP26 30.00 C 2.69 2.75 2.38 2.49 -0.20 58 21 2,954 +7
29SEP26 31.00 C 2.07 2.32 2.06 2.07 -0.18 60 63 2,081 0
29SEP26 32.00 C 1.85 1.85 1.78 1.71 -0.15 61 3 371 +2
29SEP26 33.00 C 1.53 1.65 1.44 1.39 -0.11 61 27 512 +1
29SEP26 34.00 C 1.35 1.36 1.25 1.10 -0.09 61 16 1,630 +9
29SEP26 35.00 C 1.10 1.11 1.02 0.86 -0.08 61 12 1,262 +4
29SEP26 36.00 C 0.95 1.00 0.83 0.67 -0.06 61 37 1,403 +16
29SEP26 37.00 C 0.83 0.84 0.69 0.51 -0.06 61 93 638 +59
29SEP26 38.00 C 0.69 0.69 0.63 0.39 -0.05 61 13 372 0
29SEP26 39.00 C 0.57 0.57 0.57 0.30 -0.03 61 8 244 +8
29SEP26 40.00 C 0.46 0.53 0.46 0.22 -0.03 60 7 106 0
29SEP26 41.00 C 0.45 0.45 0.44 0.17 -0.02 61 20 306 +20
29SEP26 42.00 C 0.40 0.40 0.40 0.12 -0.02 60 10 74 +10
29SEP26 43.00 C 0.31 0.32 0.31 0.09 -0.02 60 7 21 +7
29SEP26 44.00 C 0.31 0.31 0.30 0.07 -0.01 61 6 700 +6
29OCT26 15.50 C 0.00 0.00 0.00 15.19 -0.19 79 0 77 0
29OCT26 16.00 C 0.00 0.00 0.00 14.71 -0.18 79 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 14.33 -0.07 91 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 13.84 -0.06 88 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 13.26 -0.12 75 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.71 -0.14 64 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 12.34 -0.08 76 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 11.87 -0.08 75 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.47 -0.03 79 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 10.99 -0.18 76 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 10.07 +0.18 73 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 9.08 +0.07 66 0 213 0
29OCT26 23.00 C 0.00 0.00 0.00 8.16 +0.08 63 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 7.34 +0.11 62 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 6.48 +0.01 59 0 477 0
29OCT26 26.00 C 0.00 0.00 0.00 5.70 -0.05 58 0 200 0
29OCT26 27.00 C 0.00 0.00 0.00 4.98 -0.10 57 0 851 0
29OCT26 28.00 C 0.00 0.00 0.00 4.46 -0.17 59 0 681 0
29OCT26 29.00 C 0.00 0.00 0.00 3.67 -0.30 55 0 114 0
29OCT26 30.00 C 3.40 3.40 3.40 3.19 -0.21 55 3 237 +3
29OCT26 31.00 C 2.99 2.99 2.99 2.77 -0.24 56 1 226 +1
29OCT26 32.00 C 2.45 2.53 2.45 2.40 -0.23 57 61 471 +60
29OCT26 33.00 C 2.25 2.25 2.25 2.09 -0.21 58 1 524 +1
29OCT26 34.00 C 1.82 1.99 1.82 1.77 -0.19 58 2 275 0
29OCT26 35.00 C 0.00 0.00 0.00 1.49 -0.18 58 1 191 -1
29OCT26 36.00 C 1.54 1.54 1.54 1.25 -0.16 58 4 158 -4
29OCT26 37.00 C 1.27 1.40 1.27 1.04 -0.15 58 17 226 0
29OCT26 38.00 C 1.18 1.18 1.18 0.87 -0.13 58 3 84 +2
29OCT26 39.00 C 0.98 1.08 0.98 0.72 -0.12 58 11 31 0
29OCT26 40.00 C 0.00 0.00 0.00 0.59 -0.11 57 0 40 0
29OCT26 41.00 C 0.00 0.00 0.00 0.49 -0.09 58 0 32 0
29OCT26 42.00 C 0.00 0.00 0.00 0.40 -0.08 57 0 30 0
29OCT26 43.00 C 0.00 0.00 0.00 0.33 -0.07 57 0 1,173 0
29OCT26 44.00 C 0.68 0.68 0.63 0.27 -0.06 57 2 1,292 +1
27NOV26 16.50 C 0.00 0.00 0.00 14.49 +0.02 85 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.97 -0.02 80 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 13.49 -0.01 77 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 12.71 -0.36 45 0 117 0
27NOV26 18.50 C 0.00 0.00 0.00 12.54 +0.12 73 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 12.07 0.00 71 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 11.60 +0.10 70 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 11.06 -0.11 64 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.13 -0.14 61 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.25 +0.02 60 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.51 +0.11 62 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.77 +0.12 62 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.02 +0.01 61 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.27 -0.02 59 0 94 0
27NOV26 27.00 C 0.00 0.00 0.00 5.45 -0.25 56 0 767 0
27NOV26 28.00 C 0.00 0.00 0.00 4.88 -0.27 56 0 250 0
27NOV26 29.00 C 0.00 0.00 0.00 4.36 -0.22 57 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 3.90 -0.25 57 0 415 0
27NOV26 31.00 C 0.00 0.00 0.00 3.48 -0.24 58 0 51 0
27NOV26 32.00 C 0.00 0.00 0.00 3.13 -0.18 59 0 69 0
27NOV26 33.00 C 0.00 0.00 0.00 2.82 -0.20 60 0 387 0
27NOV26 34.00 C 0.00 0.00 0.00 2.52 -0.17 60 0 111 0
27NOV26 35.00 C 0.00 0.00 0.00 2.22 -0.15 60 0 145 0
27NOV26 36.00 C 0.00 0.00 0.00 1.94 -0.15 60 0 197 0
27NOV26 37.00 C 0.00 0.00 0.00 1.70 -0.14 60 0 431 0
27NOV26 38.00 C 0.00 0.00 0.00 1.49 -0.12 60 0 361 0
27NOV26 39.00 C 0.00 0.00 0.00 1.30 -0.11 60 0 200 0
27NOV26 40.00 C 1.44 1.44 1.44 1.13 -0.10 60 2 156 0
27NOV26 41.00 C 0.00 0.00 0.00 0.98 -0.10 60 0 2 0
27NOV26 42.00 C 1.25 1.25 1.25 0.85 -0.09 59 1 66 +1
27NOV26 43.00 C 0.00 0.00 0.00 0.74 -0.08 59 0 0 0
27NOV26 44.00 C 1.10 1.10 1.10 0.64 -0.07 59 70 463 +70
30DEC26 6.50 C 0.00 0.00 0.00 24.22 -0.14 139 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 24.21 +0.09 170 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 23.63 -0.23 99 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 23.58 -0.03 146 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 23.09 -0.27 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 23.07 -0.05 138 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 22.76 -0.11 126 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 22.56 -0.06 130 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 22.26 -0.11 120 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 22.07 -0.05 125 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 21.76 -0.12 114 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 21.58 -0.05 121 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 21.32 -0.06 116 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 21.08 -0.05 115 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 20.83 -0.06 112 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 20.34 -0.05 109 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 19.59 -0.31 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 19.35 -0.05 100 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 18.75 -0.16 84 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 18.37 -0.04 94 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 17.88 -0.04 91 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 17.39 +0.05 87 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 16.83 -0.05 78 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 16.33 -0.03 75 0 328 0
30DEC26 15.00 C 0.00 0.00 0.00 15.90 +0.05 77 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 15.42 +0.04 75 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 14.93 +0.01 72 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 14.53 +0.06 75 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 14.05 +0.06 73 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.58 +0.08 71 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 13.11 +0.04 69 0 1,934 0
30DEC26 18.50 C 0.00 0.00 0.00 12.65 +0.14 68 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 12.19 +0.12 67 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 11.74 +0.17 65 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 11.21 +0.02 61 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 10.35 +0.03 60 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 9.54 +0.06 60 0 259 0
30DEC26 23.00 C 0.00 0.00 0.00 8.75 +0.09 59 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 7.95 0.00 57 0 5,966 0
30DEC26 25.00 C 0.00 0.00 0.00 7.28 -0.04 58 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 6.63 -0.02 57 0 596 0
30DEC26 27.00 C 0.00 0.00 0.00 6.02 -0.04 57 0 2,941 0
30DEC26 28.00 C 0.00 0.00 0.00 5.26 -0.26 54 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 4.81 -0.19 55 0 302 0
30DEC26 30.00 C 4.45 4.45 4.45 4.31 -0.23 55 29 874 0
30DEC26 31.00 C 0.00 0.00 0.00 3.87 -0.29 55 0 50 0
30DEC26 32.00 C 0.00 0.00 0.00 3.56 -0.23 56 1 1,047 0
30DEC26 33.00 C 0.00 0.00 0.00 3.23 -0.23 57 0 283 0
30DEC26 34.00 C 0.00 0.00 0.00 2.94 -0.23 58 0 362 0
30DEC26 35.00 C 0.00 0.00 0.00 2.63 -0.21 58 0 507 0
30DEC26 36.00 C 0.00 0.00 0.00 2.36 -0.21 58 0 1,043 0
30DEC26 37.00 C 0.00 0.00 0.00 2.09 -0.22 57 0 31 0
30DEC26 38.00 C 0.00 0.00 0.00 1.87 -0.18 57 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 1.67 -0.18 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.47 -0.18 57 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 1.32 -0.15 57 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.16 -0.16 57 0 70 0
30DEC26 43.00 C 0.00 0.00 0.00 1.03 -0.14 57 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 0.92 -0.12 57 0 392 0
30MAR27 6.50 C 0.00 0.00 0.00 24.22 -0.14 108 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 24.21 +0.09 130 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 23.76 -0.10 108 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 23.58 -0.03 112 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 23.10 -0.26 0 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 23.07 -0.05 106 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 22.76 -0.11 97 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 22.60 -0.02 103 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 22.32 -0.05 98 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 22.17 +0.04 104 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 21.76 -0.12 87 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 21.58 -0.05 92 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 21.32 -0.06 89 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 21.21 +0.07 97 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 20.83 -0.06 85 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 20.34 -0.05 82 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 19.70 -0.20 62 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 19.35 -0.05 75 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 18.75 -0.16 62 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 18.37 -0.04 70 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 17.88 -0.05 67 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 17.39 -0.03 65 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 16.83 -0.13 57 0 482 0
30MAR27 14.50 C 0.00 0.00 0.00 16.35 -0.16 56 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 15.90 -0.12 56 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 15.50 -0.12 59 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 15.05 -0.08 59 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 14.60 -0.10 58 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 14.16 -0.18 57 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 13.71 -0.02 57 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 13.29 -0.11 57 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 12.86 -0.14 56 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 12.43 -0.08 55 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 11.96 -0.24 54 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 11.84 +0.24 60 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 11.06 +0.07 59 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 10.31 +0.16 58 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 9.60 +0.10 58 0 196 0
30MAR27 24.00 C 0.00 0.00 0.00 8.91 +0.10 57 0 182 0
30MAR27 25.00 C 0.00 0.00 0.00 8.27 +0.13 56 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 7.67 +0.13 56 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 6.86 -0.16 53 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 6.60 -0.02 56 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 5.90 -0.24 53 0 53 0
30MAR27 30.00 C 5.50 5.75 5.50 5.45 -0.23 54 125 222 +65
30MAR27 31.00 C 5.28 5.28 5.28 5.05 -0.23 54 1 501 +1
30MAR27 32.00 C 0.00 0.00 0.00 4.69 -0.22 54 0 65 0
30MAR27 33.00 C 0.00 0.00 0.00 4.36 -0.22 55 0 151 0
30MAR27 34.00 C 0.00 0.00 0.00 4.08 -0.18 55 0 170 0
30MAR27 35.00 C 0.00 0.00 0.00 3.80 -0.18 56 0 98 0
30MAR27 36.00 C 0.00 0.00 0.00 3.50 -0.19 56 0 718 0
30MAR27 37.00 C 0.00 0.00 0.00 3.24 -0.16 56 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 2.98 -0.17 56 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 2.73 -0.17 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.52 -0.14 56 0 37 0
30MAR27 41.00 C 0.00 0.00 0.00 2.32 -0.15 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.13 -0.14 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.95 -0.13 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.80 -0.12 55 0 138 0
29JUN27 15.00 C 0.00 0.00 0.00 16.32 -0.11 60 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 15.82 -0.09 57 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 15.39 -0.07 57 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 14.97 -0.05 56 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 14.55 -0.10 56 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 14.13 -0.14 55 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 13.74 -0.17 56 0 20 0
29JUN27 18.50 C 0.00 0.00 0.00 13.34 -0.17 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.94 -0.18 55 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 12.78 +0.09 58 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.40 +0.05 58 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 11.67 -0.01 57 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 10.98 +0.20 57 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 10.28 +0.16 56 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 9.69 +0.01 56 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 9.09 +0.04 56 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 8.53 +0.11 55 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 8.01 +0.13 55 0 270 0
29JUN27 28.00 C 0.00 0.00 0.00 7.28 -0.24 53 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 6.90 -0.16 53 0 219 0
29JUN27 30.00 C 0.00 0.00 0.00 6.49 -0.15 54 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 6.04 -0.21 53 0 123 0
29JUN27 32.00 C 0.00 0.00 0.00 5.68 -0.23 54 0 113 0
29JUN27 33.00 C 0.00 0.00 0.00 5.35 -0.23 54 0 94 0
29JUN27 34.00 C 0.00 0.00 0.00 5.05 -0.22 54 0 39 0
29JUN27 35.00 C 0.00 0.00 0.00 4.78 -0.21 55 0 197 0
29JUN27 36.00 C 4.66 4.66 4.66 4.52 -0.20 55 1 281 0
29JUN27 37.00 C 0.00 0.00 0.00 4.21 -0.21 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.95 -0.19 55 0 11 0
29JUN27 39.00 C 0.00 0.00 0.00 3.71 -0.19 55 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 3.47 -0.19 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.23 -0.18 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.04 -0.16 55 0 5 0
29JUN27 43.00 C 0.00 0.00 0.00 2.85 -0.16 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.67 -0.16 55 0 20 0
TOTAL CALL 1,262 115,616 +348
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 660 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 646 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 632 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 618 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 605 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 592 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 580 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 555 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 532 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 510 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 489 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 468 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 449 0 345 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 430 0 395 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 412 0 287 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 394 0 317 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 377 0 231 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 361 0 1,196 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 345 0 193 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 330 0 367 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 315 0 1,222 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 301 0 790 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 287 0 2,007 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 273 0 745 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 260 0 706 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 247 0 703 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 235 0 696 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 210 0 952 0
28AUG26 22.00 P 0.01 0.01 0.01 0.01 0.00 186 1 1,258 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 163 0 1,322 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 141 0 1,265 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1,085 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 99 0 892 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 867 0
28AUG26 28.00 P 0.05 0.05 0.02 0.04 -0.03 75 2 759 -1
28AUG26 29.00 P 0.11 0.12 0.10 0.14 -0.05 72 16 865 +4
28AUG26 30.00 P 0.45 0.48 0.30 0.42 -0.04 74 57 655 +11
28AUG26 31.00 P 0.93 0.93 0.90 0.93 +0.01 75 20 280 0
28AUG26 32.00 P 0.00 0.00 0.00 1.67 +0.07 80 0 756 0
28AUG26 33.00 P 0.00 0.00 0.00 2.57 +0.16 90 0 875 0
28AUG26 34.00 P 0.00 0.00 0.00 3.50 +0.16 94 0 85 0
28AUG26 35.00 P 0.00 0.00 0.00 4.53 +0.19 124 0 280 0
28AUG26 36.00 P 0.00 0.00 0.00 5.60 +0.36 163 0 12 0
28AUG26 37.00 P 0.00 0.00 0.00 6.51 +0.26 154 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 7.51 +0.27 170 0 0 -348
28AUG26 39.00 P 0.00 0.00 0.00 8.51 +0.27 186 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.51 +0.28 202 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.51 +0.28 217 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.51 +0.28 230 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.51 +0.28 244 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.50 +0.27 251 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 193 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 188 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 183 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 179 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 175 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 171 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 167 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 164 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 160 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 157 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 153 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 150 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 147 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 144 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 140 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 135 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 129 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 0.00 118 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 0.00 109 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 104 0 419 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 100 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 0.00 0.00 0.00 0.01 0.00 87 0 581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 84 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 0.00 0.00 0.00 0.01 0.00 69 0 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 0.02 0.03 0.02 0.01 0.00 60 85 449 +85
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 62 0 1,465 0
29SEP26 21.00 P 0.06 0.06 0.06 0.04 0.00 62 5 1,192 0
29SEP26 22.00 P 0.10 0.10 0.09 0.07 0.00 60 2 1,297 0
29SEP26 23.00 P 0.13 0.13 0.12 0.12 0.00 59 2 1,131 -2
29SEP26 24.00 P 0.00 0.00 0.00 0.21 +0.01 59 0 1,308 0
29SEP26 25.00 P 0.27 0.28 0.27 0.34 +0.02 59 71 1,859 +70
29SEP26 26.00 P 0.47 0.47 0.41 0.52 +0.03 59 23 1,947 +5
29SEP26 27.00 P 0.68 0.71 0.61 0.76 +0.04 59 16 1,145 +12
29SEP26 28.00 P 0.97 1.00 0.90 1.06 +0.05 59 14 2,550 +8
29SEP26 29.00 P 1.40 1.40 1.30 1.43 +0.07 59 7 416 +4
29SEP26 30.00 P 1.82 1.97 1.72 1.89 +0.05 59 39 1,042 -11
29SEP26 31.00 P 2.30 2.30 2.30 2.48 +0.15 61 1 375 +1
29SEP26 32.00 P 0.00 0.00 0.00 3.11 +0.10 62 0 243 0
29SEP26 33.00 P 3.60 3.60 3.60 3.82 +0.14 63 10 58 +10
29SEP26 34.00 P 0.00 0.00 0.00 4.56 +0.15 64 0 111 0
29SEP26 35.00 P 5.18 5.18 5.18 5.35 +0.17 65 1 822 +1
29SEP26 36.00 P 0.00 0.00 0.00 6.19 +0.19 67 0 31 0
29SEP26 37.00 P 0.00 0.00 0.00 7.07 +0.20 68 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.98 +0.21 71 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 8.92 +0.22 73 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.84 +0.19 75 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.79 +0.19 77 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.70 +0.16 76 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.56 -0.03 70 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.50 -0.07 67 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 121 0
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 0.00 56 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 0.00 58 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 0.00 58 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.04 -0.01 58 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.05 -0.01 57 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.07 -0.01 58 0 250 0
29OCT26 20.00 P 0.00 0.00 0.00 0.09 -0.01 57 0 529 0
29OCT26 21.00 P 0.00 0.00 0.00 0.15 -0.01 57 0 350 0
29OCT26 22.00 P 0.21 0.21 0.20 0.24 0.00 57 14 1,775 +5
29OCT26 23.00 P 0.00 0.00 0.00 0.34 -0.02 56 0 228 0
29OCT26 24.00 P 0.00 0.00 0.00 0.49 -0.02 56 0 250 0
29OCT26 25.00 P 0.65 0.65 0.65 0.70 -0.02 56 2 814 0
29OCT26 26.00 P 0.92 0.92 0.92 0.95 -0.02 56 1 548 0
29OCT26 27.00 P 0.00 0.00 0.00 1.25 -0.02 56 0 319 0
29OCT26 28.00 P 1.45 1.57 1.45 1.61 0.00 56 60 1,486 +30
29OCT26 29.00 P 2.01 2.01 2.01 2.03 +0.01 56 15 458 +15
29OCT26 30.00 P 2.62 2.62 2.44 2.55 +0.07 57 30 121 +25
29OCT26 31.00 P 0.00 0.00 0.00 3.13 +0.04 58 0 151 0
29OCT26 32.00 P 0.00 0.00 0.00 3.77 +0.08 59 0 235 0
29OCT26 33.00 P 0.00 0.00 0.00 4.43 +0.07 59 0 68 0
29OCT26 34.00 P 0.00 0.00 0.00 5.16 +0.12 60 0 90 0
29OCT26 35.00 P 0.00 0.00 0.00 5.91 +0.12 61 0 70 0
29OCT26 36.00 P 0.00 0.00 0.00 6.70 +0.10 61 0 16 0
29OCT26 37.00 P 0.00 0.00 0.00 7.51 +0.09 62 0 55 0
29OCT26 38.00 P 0.00 0.00 0.00 8.19 -0.07 58 0 110 0
29OCT26 39.00 P 0.00 0.00 0.00 9.26 +0.13 64 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.07 +0.05 63 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 10.89 -0.05 61 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.79 -0.06 61 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.79 -0.03 64 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.69 +0.06 63 0 0 0
27NOV26 16.50 P 0.09 0.09 0.09 0.05 0.00 60 2 6 +2
27NOV26 17.00 P 0.00 0.00 0.00 0.07 0.00 60 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.08 -0.01 59 0 10 0
27NOV26 18.00 P 0.00 0.00 0.00 0.11 0.00 60 0 582 0
27NOV26 18.50 P 0.00 0.00 0.00 0.13 -0.01 59 0 11 0
27NOV26 19.00 P 0.00 0.00 0.00 0.17 0.00 60 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 0.21 0.00 59 0 114 0
27NOV26 20.00 P 0.00 0.00 0.00 0.25 0.00 59 0 166 0
27NOV26 21.00 P 0.00 0.00 0.00 0.35 -0.02 58 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.50 0.00 59 0 65 0
27NOV26 23.00 P 0.00 0.00 0.00 0.68 +0.01 58 0 220 0
27NOV26 24.00 P 0.00 0.00 0.00 0.89 +0.01 58 0 502 0
27NOV26 25.00 P 1.10 1.12 1.10 1.16 +0.01 58 2 253 -1
27NOV26 26.00 P 0.00 0.00 0.00 1.46 +0.01 58 0 369 0
27NOV26 27.00 P 0.00 0.00 0.00 1.81 +0.02 58 0 77 0
27NOV26 28.00 P 0.00 0.00 0.00 2.24 +0.05 58 0 151 0
27NOV26 29.00 P 0.00 0.00 0.00 2.73 +0.04 59 0 97 0
27NOV26 30.00 P 0.00 0.00 0.00 3.27 +0.03 59 0 17 0
27NOV26 31.00 P 0.00 0.00 0.00 3.86 +0.11 60 0 15 0
27NOV26 32.00 P 4.37 4.37 4.31 4.51 +0.08 61 76 76 +46
27NOV26 33.00 P 0.00 0.00 0.00 5.16 +0.09 62 0 160 0
27NOV26 34.00 P 0.00 0.00 0.00 5.84 +0.08 62 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.56 +0.10 62 0 60 0
27NOV26 36.00 P 0.00 0.00 0.00 7.32 +0.10 63 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.10 +0.12 63 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.92 +0.12 64 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.75 +0.13 64 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.61 +0.13 65 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 11.44 +0.09 65 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.33 +0.09 66 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.24 +0.08 67 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.09 +0.01 65 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 0.00 0.00 0.00 0.01 0.00 81 0 360 0
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 74 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 0.00 0.00 0.00 0.01 0.00 61 0 3,615 0
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 0.00 56 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 956 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 -0.01 57 0 170 0
30DEC26 15.00 P 0.10 0.10 0.10 0.05 0.00 58 1 134 +1
30DEC26 15.50 P 0.00 0.00 0.00 0.06 0.00 58 0 1,060 0
30DEC26 16.00 P 0.17 0.17 0.17 0.08 0.00 58 30 486 +30
30DEC26 16.50 P 0.00 0.00 0.00 0.09 -0.01 57 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 -0.01 57 0 3,154 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 -0.01 57 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.19 -0.01 57 0 163 0
30DEC26 18.50 P 0.00 0.00 0.00 0.23 -0.02 57 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.27 -0.02 57 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.33 -0.03 57 0 495 0
30DEC26 20.00 P 0.39 0.39 0.39 0.40 -0.02 57 2 219 0
30DEC26 21.00 P 0.00 0.00 0.00 0.54 -0.01 57 0 292 0
30DEC26 22.00 P 0.00 0.00 0.00 0.71 -0.01 56 0 359 0
30DEC26 23.00 P 0.00 0.00 0.00 0.93 -0.01 56 0 294 0
30DEC26 24.00 P 0.00 0.00 0.00 1.18 -0.02 56 0 573 0
30DEC26 25.00 P 0.00 0.00 0.00 1.48 0.00 56 0 393 0
30DEC26 26.00 P 0.00 0.00 0.00 1.83 0.00 56 0 383 0
30DEC26 27.00 P 0.00 0.00 0.00 2.22 +0.02 56 0 514 0
30DEC26 28.00 P 0.00 0.00 0.00 2.67 +0.05 57 0 382 0
30DEC26 29.00 P 0.00 0.00 0.00 3.18 +0.07 57 0 350 0
30DEC26 30.00 P 0.00 0.00 0.00 3.72 +0.02 58 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 4.31 +0.04 58 0 52 0
30DEC26 32.00 P 0.00 0.00 0.00 4.94 +0.07 59 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 5.58 +0.02 59 0 20 0
30DEC26 34.00 P 6.19 6.19 6.19 6.27 +0.05 59 6 6 +6
30DEC26 35.00 P 6.79 6.79 6.79 6.97 +0.03 60 15 15 +13
30DEC26 36.00 P 0.00 0.00 0.00 7.72 +0.04 60 0 0 0
30DEC26 37.00 P 8.39 8.39 8.39 8.48 +0.04 60 55 170 +55
30DEC26 38.00 P 0.00 0.00 0.00 9.28 +0.06 61 0 110 0
30DEC26 39.00 P 0.00 0.00 0.00 10.10 +0.06 61 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.94 +0.08 62 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.77 +0.06 62 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.64 +0.06 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.51 +0.05 63 20 20 +20
30DEC26 44.00 P 0.00 0.00 0.00 14.40 +0.03 63 20 20 +20
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 71 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 0.00 53 0 248 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 55 0 144 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 56 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 56 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 0.00 55 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 -0.01 55 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 -0.01 55 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.11 0.00 56 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.13 -0.01 55 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.16 -0.01 55 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.20 0.00 55 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.24 -0.01 55 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.29 0.00 55 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.34 -0.01 55 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.41 0.00 55 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.48 0.00 55 0 134 0
30MAR27 18.50 P 0.00 0.00 0.00 0.55 -0.01 55 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.64 -0.01 55 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.73 0.00 55 0 315 0
30MAR27 20.00 P 0.00 0.00 0.00 0.83 +0.01 55 0 129 0
30MAR27 21.00 P 0.00 0.00 0.00 1.04 +0.02 55 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 1.28 +0.02 55 0 190 0
30MAR27 23.00 P 0.00 0.00 0.00 1.57 +0.03 54 0 337 0
30MAR27 24.00 P 0.00 0.00 0.00 1.86 +0.02 54 0 384 0
30MAR27 25.00 P 0.00 0.00 0.00 2.22 +0.02 54 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 2.62 +0.03 54 0 622 0
30MAR27 27.00 P 0.00 0.00 0.00 3.06 +0.03 54 0 181 0
30MAR27 28.00 P 0.00 0.00 0.00 3.55 +0.04 55 0 243 0
30MAR27 29.00 P 0.00 0.00 0.00 4.07 -0.01 55 0 243 0
30MAR27 30.00 P 0.00 0.00 0.00 4.63 +0.05 55 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 5.24 +0.07 55 0 75 0
30MAR27 32.00 P 0.00 0.00 0.00 5.86 +0.07 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.56 +0.10 57 0 69 0
30MAR27 34.00 P 0.00 0.00 0.00 7.25 +0.08 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.71 -0.15 54 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.55 -0.03 56 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.29 -0.05 56 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.09 -0.01 57 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 10.89 +0.02 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.71 +0.05 58 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.53 +0.04 58 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.35 +0.03 58 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.20 +0.04 59 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.06 +0.03 59 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.33 -0.01 54 0 540 0
29JUN27 15.50 P 0.00 0.00 0.00 0.39 -0.01 54 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.46 -0.01 54 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.53 -0.01 54 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.61 -0.01 54 0 7 0
29JUN27 17.50 P 0.00 0.00 0.00 0.70 -0.02 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.80 -0.01 54 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.89 -0.01 54 0 3 0
29JUN27 19.00 P 0.00 0.00 0.00 1.01 -0.02 54 0 85 0
29JUN27 19.50 P 0.00 0.00 0.00 1.08 -0.01 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.19 -0.01 53 0 17 0
29JUN27 21.00 P 1.45 1.45 1.45 1.45 -0.07 53 2 4,014 -2
29JUN27 22.00 P 0.00 0.00 0.00 1.75 -0.01 53 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 2.07 -0.01 53 0 336 0
29JUN27 24.00 P 0.00 0.00 0.00 2.44 -0.01 53 0 548 0
29JUN27 25.00 P 0.00 0.00 0.00 2.81 -0.01 53 0 4,040 0
29JUN27 26.00 P 0.00 0.00 0.00 3.27 +0.02 53 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 3.74 +0.05 53 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 4.25 +0.09 53 0 617 0
29JUN27 29.00 P 0.00 0.00 0.00 4.79 +0.11 53 0 175 0
29JUN27 30.00 P 0.00 0.00 0.00 5.37 +0.04 54 0 1,155 0
29JUN27 31.00 P 0.00 0.00 0.00 5.98 +0.05 54 0 4 0
29JUN27 32.00 P 0.00 0.00 0.00 6.61 +0.06 54 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 7.23 +0.07 54 0 30 0
29JUN27 34.00 P 0.00 0.00 0.00 7.92 +0.04 55 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 8.70 +0.11 56 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 9.24 -0.14 54 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.99 -0.13 55 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.79 -0.08 55 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 11.58 -0.07 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.38 -0.04 56 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 13.17 -0.04 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.99 -0.03 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.82 -0.03 57 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.65 -0.04 57 0 0 0
TOTAL PUT 725 162,155 +114
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 4.09 +0.02 243 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.85 +0.03 245 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.60 +0.03 229 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.09 +0.02 183 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.59 +0.02 154 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.07 0.00 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.57 0.00 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
28AUG26 13.00 C 0.64 0.64 0.64 0.58 -0.02 35 10 75 0
28AUG26 13.50 C 0.14 0.22 0.14 0.19 -0.04 37 30 61 0
28AUG26 14.00 C 0.05 0.05 0.04 0.03 -0.03 39 53 661 +53
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2,408 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,436 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1,290 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 110 0 911 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 127 0 889 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 143 0 458 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 159 0 5,400 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 173 0 398 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 188 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 201 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 214 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 227 0 146 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 251 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 273 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 295 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 315 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 334 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 352 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 369 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 386 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 402 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.14 +0.06 104 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.89 +0.06 99 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.64 +0.06 93 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.11 +0.03 74 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.65 +0.07 72 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.08 0.00 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.58 0.00 31 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.11 -0.01 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.68 -0.03 30 0 0 0
29SEP26 13.50 C 0.42 0.42 0.42 0.40 -0.03 31 15 43 0
29SEP26 14.00 C 0.21 0.26 0.21 0.23 -0.02 32 51 655 +51
29SEP26 14.50 C 0.16 0.16 0.16 0.13 -0.02 32 108 1,211 +48
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 551 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 0.00 34 0 214 0
29SEP26 16.00 C 0.03 0.03 0.03 0.02 0.00 34 36 661 0
29SEP26 16.50 C 0.03 0.03 0.03 0.01 0.00 34 5 435 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 42 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 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 64 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 93 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 97 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 112 0 7 0
29OCT26 9.50 C 0.00 0.00 0.00 4.14 +0.06 81 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.89 +0.06 76 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.64 +0.06 71 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.13 +0.05 61 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.65 +0.07 55 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.08 0.00 33 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.61 0.00 34 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.23 +0.03 36 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.85 -0.03 32 0 0 0
29OCT26 13.50 C 0.60 0.60 0.60 0.61 -0.02 33 2 172 +2
29OCT26 14.00 C 0.00 0.00 0.00 0.44 0.00 33 0 2,491 0
29OCT26 14.50 C 0.00 0.00 0.00 0.31 -0.01 34 0 1,442 0
29OCT26 15.00 C 0.00 0.00 0.00 0.21 -0.01 34 0 727 0
29OCT26 15.50 C 0.15 0.15 0.15 0.14 0.00 34 2 750 -2
29OCT26 16.00 C 0.00 0.00 0.00 0.09 0.00 34 0 399 0
29OCT26 16.50 C 0.00 0.00 0.00 0.06 0.00 34 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 0.04 0.00 35 0 62 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 0.00 34 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 38 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 4.14 +0.06 68 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.89 +0.06 64 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.64 +0.06 60 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.13 +0.04 52 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.65 +0.07 47 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.10 -0.01 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.68 -0.01 34 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.34 -0.04 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.03 -0.03 34 0 17 0
27NOV26 13.50 C 0.00 0.00 0.00 0.80 -0.04 34 0 140 0
27NOV26 14.00 C 0.00 0.00 0.00 0.64 -0.01 35 0 1,595 0
27NOV26 14.50 C 0.00 0.00 0.00 0.48 -0.02 35 0 1,905 0
27NOV26 15.00 C 0.00 0.00 0.00 0.36 -0.02 35 0 414 0
27NOV26 15.50 C 0.00 0.00 0.00 0.27 -0.01 35 0 860 0
27NOV26 16.00 C 0.23 0.23 0.23 0.19 -0.02 35 30 35 +30
27NOV26 16.50 C 0.00 0.00 0.00 0.14 -0.01 35 0 45 0
27NOV26 17.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.05 -0.01 35 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 0.00 34 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 4.14 +0.06 58 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.89 +0.06 55 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.64 +0.06 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.13 +0.04 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.65 +0.07 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.16 -0.01 34 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.80 -0.01 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.48 -0.07 34 0 8 0
30DEC26 13.00 C 0.00 0.00 0.00 1.21 -0.03 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.99 -0.02 35 0 16 0
30DEC26 14.00 C 0.76 0.76 0.76 0.80 -0.02 35 17 48 +17
30DEC26 14.50 C 0.67 0.67 0.67 0.64 -0.02 35 75 350 +15
30DEC26 15.00 C 0.53 0.53 0.53 0.50 -0.02 35 20 222 +20
30DEC26 15.50 C 0.00 0.00 0.00 0.39 -0.02 35 0 555 0
30DEC26 16.00 C 0.00 0.00 0.00 0.30 -0.02 35 0 420 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 -0.01 35 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 -0.02 34 0 427 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 -0.01 35 0 800 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 0.00 35 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 0.00 35 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 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 48 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 56 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 4.14 +0.06 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.89 +0.06 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.66 +0.05 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.24 +0.04 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.89 +0.05 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.51 +0.02 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.19 0.00 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.90 -0.04 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.65 -0.01 36 0 30 0
30MAR27 13.50 C 1.45 1.45 1.45 1.43 -0.01 36 86 86 +86
30MAR27 14.00 C 0.00 0.00 0.00 1.23 -0.04 36 0 128 0
30MAR27 14.50 C 1.04 1.04 1.04 1.06 -0.01 36 15 101 +15
30MAR27 15.00 C 0.00 0.00 0.00 0.90 -0.02 36 0 130 0
30MAR27 15.50 C 0.00 0.00 0.00 0.78 -0.01 37 0 47 0
30MAR27 16.00 C 0.00 0.00 0.00 0.67 -0.01 37 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.56 -0.01 37 0 172 0
30MAR27 17.00 C 0.00 0.00 0.00 0.48 -0.01 37 0 45 0
30MAR27 17.50 C 0.00 0.00 0.00 0.40 0.00 37 0 312 0
30MAR27 18.00 C 0.30 0.30 0.30 0.34 0.00 37 1 3,647 0
30MAR27 18.50 C 0.00 0.00 0.00 0.28 0.00 37 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 -0.01 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 -0.01 36 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 -0.01 36 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 0.05 -0.01 36 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 4.25 +0.03 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.04 +0.04 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.85 +0.04 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.47 +0.03 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.13 +0.04 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.79 -0.02 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.49 -0.02 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.20 -0.04 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.99 0.00 36 0 5 0
29JUN27 13.50 C 1.74 1.74 1.74 1.77 +0.01 36 86 86 +86
29JUN27 14.00 C 1.54 1.54 1.54 1.57 +0.01 37 86 86 +86
29JUN27 14.50 C 0.00 0.00 0.00 1.39 0.00 36 0 119 0
29JUN27 15.00 C 0.00 0.00 0.00 1.23 0.00 37 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 1.10 +0.02 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.97 +0.01 37 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.85 0.00 37 0 102 0
29JUN27 17.00 C 0.00 0.00 0.00 0.75 -0.02 37 0 12 0
29JUN27 17.50 C 0.00 0.00 0.00 0.65 -0.03 37 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 0.57 -0.03 37 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.50 -0.03 37 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.44 -0.02 37 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.38 -0.03 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.33 -0.02 37 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.25 -0.02 37 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 24 0
TOTAL CALL 728 75,198 +507
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 140 0 65 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 175 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 420 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 341 0
28AUG26 13.00 P 0.04 0.04 0.02 0.02 -0.01 44 64 851 +32
28AUG26 13.50 P 0.00 0.00 0.00 0.13 -0.04 40 0 1,748 0
28AUG26 14.00 P 0.00 0.00 0.00 0.47 -0.03 44 0 1,185 0
28AUG26 14.50 P 0.95 1.00 0.87 0.96 +0.02 68 66 1,181 -580
28AUG26 15.00 P 1.58 1.58 1.45 1.44 +0.01 75 100 512 0
28AUG26 15.50 P 2.06 2.06 2.06 1.93 0.00 0 22 181 0
28AUG26 16.00 P 0.00 0.00 0.00 2.43 -0.05 0 0 42 0
28AUG26 16.50 P 0.00 0.00 0.00 2.93 -0.05 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.43 -0.05 0 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 3.93 -0.05 0 0 164 0
28AUG26 18.00 P 0.00 0.00 0.00 4.43 -0.05 0 0 2 0
28AUG26 18.50 P 0.00 0.00 0.00 4.94 -0.04 192 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 5.43 -0.05 0 0 30 0
28AUG26 19.50 P 0.00 0.00 0.00 5.93 -0.05 0 0 138 0
28AUG26 20.00 P 0.00 0.00 0.00 6.44 -0.04 232 0 160 0
28AUG26 21.00 P 0.00 0.00 0.00 7.43 -0.05 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.44 -0.04 280 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 9.44 -0.04 302 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 10.44 -0.04 323 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 11.43 -0.05 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 12.44 -0.04 362 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 13.44 -0.04 379 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 14.43 -0.05 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 15.44 -0.04 412 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 34 0 348 0
29SEP26 11.50 P 0.05 0.05 0.05 0.05 -0.01 33 40 169 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 7,242 0
29SEP26 12.50 P 0.23 0.23 0.22 0.24 -0.02 32 30 1,148 +30
29SEP26 13.00 P 0.50 0.50 0.41 0.42 -0.03 32 68 418 +22
29SEP26 13.50 P 0.70 0.70 0.70 0.71 -0.02 33 4 346 0
29SEP26 14.00 P 1.09 1.10 1.01 1.05 0.00 33 124 767 +55
29SEP26 14.50 P 1.50 1.50 1.50 1.39 -0.06 27 23 2,718 +8
29SEP26 15.00 P 0.00 0.00 0.00 1.88 +0.05 32 0 870 0
29SEP26 15.50 P 0.00 0.00 0.00 2.34 -0.07 29 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 2.85 -0.04 37 0 6,043 0
29SEP26 16.50 P 0.00 0.00 0.00 3.29 -0.09 0 0 697 0
29SEP26 17.00 P 0.00 0.00 0.00 3.82 -0.05 0 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 4.32 -0.05 0 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 4.82 -0.05 0 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 5.32 -0.05 0 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 5.81 -0.06 0 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 6.32 -0.06 0 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 6.79 -0.09 0 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 7.79 -0.09 0 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 8.81 -0.07 0 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 9.76 -0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.83 -0.05 82 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.82 -0.05 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.75 -0.13 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.75 -0.12 0 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 14.82 -0.04 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.77 -0.10 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.81 -0.05 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.76 -0.10 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.81 -0.05 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
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 0.08 -0.01 34 0 200 0
29OCT26 11.50 P 0.00 0.00 0.00 0.15 -0.01 33 0 385 0
29OCT26 12.00 P 0.30 0.30 0.30 0.27 0.00 34 5 672 0
29OCT26 12.50 P 0.46 0.46 0.46 0.43 0.00 34 60 164 0
29OCT26 13.00 P 0.64 0.67 0.64 0.65 +0.01 34 155 274 +131
29OCT26 13.50 P 0.93 0.93 0.93 0.91 0.00 34 32 329 +32
29OCT26 14.00 P 1.27 1.27 1.19 1.23 0.00 34 70 449 +7
29OCT26 14.50 P 0.00 0.00 0.00 1.61 +0.01 35 0 4,576 0
29OCT26 15.00 P 0.00 0.00 0.00 1.99 0.00 34 0 595 0
29OCT26 15.50 P 0.00 0.00 0.00 2.42 -0.07 33 0 44 0
29OCT26 16.00 P 0.00 0.00 0.00 2.88 -0.07 34 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 3.35 -0.07 33 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.82 -0.08 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.32 -0.05 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.82 -0.06 0 0 6 0
29OCT26 18.50 P 0.00 0.00 0.00 5.32 -0.06 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.83 -0.05 41 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.32 -0.06 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.79 -0.09 0 0 6 0
27NOV26 9.50 P 0.04 0.04 0.04 0.02 0.00 34 7 7 +7
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 0.05 -0.01 35 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 0.16 -0.01 35 0 5 0
27NOV26 11.50 P 0.00 0.00 0.00 0.27 0.00 35 0 80 0
27NOV26 12.00 P 0.00 0.00 0.00 0.40 0.00 35 0 24 0
27NOV26 12.50 P 0.00 0.00 0.00 0.57 -0.01 34 0 56 0
27NOV26 13.00 P 0.00 0.00 0.00 0.81 +0.01 35 0 58 0
27NOV26 13.50 P 0.00 0.00 0.00 1.09 +0.02 35 0 554 0
27NOV26 14.00 P 1.39 1.39 1.39 1.39 0.00 35 3 211 +3
27NOV26 14.50 P 0.00 0.00 0.00 1.74 +0.01 35 0 159 0
27NOV26 15.00 P 0.00 0.00 0.00 2.11 -0.01 35 0 133 0
27NOV26 15.50 P 0.00 0.00 0.00 2.51 -0.09 34 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.95 -0.06 35 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.40 -0.06 34 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.86 -0.06 33 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.34 -0.05 33 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.83 -0.05 31 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.33 -0.05 34 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.83 -0.05 36 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.32 -0.06 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.82 -0.06 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.24 -0.02 35 0 148 0
30DEC26 11.50 P 0.41 0.41 0.41 0.36 -0.02 35 10 256 +3
30DEC26 12.00 P 0.00 0.00 0.00 0.52 -0.01 35 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 0.72 0.00 35 0 1,133 0
30DEC26 13.00 P 0.94 0.94 0.94 0.92 -0.02 34 5 331 +5
30DEC26 13.50 P 1.20 1.20 1.20 1.20 -0.01 34 2 409 +2
30DEC26 14.00 P 0.00 0.00 0.00 1.53 +0.01 35 0 1,506 0
30DEC26 14.50 P 0.00 0.00 0.00 1.88 +0.02 36 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.24 -0.04 36 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.63 -0.05 36 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.01 -0.10 34 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 3.47 -0.06 35 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.91 -0.07 34 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 4.37 -0.06 34 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 4.86 -0.05 35 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 5.33 -0.06 31 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 5.83 -0.05 33 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 6.33 -0.06 35 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 6.83 -0.05 37 0 382 0
30DEC26 21.00 P 0.00 0.00 0.00 7.82 -0.06 0 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 8.82 -0.06 0 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 9.82 -0.05 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.83 -0.05 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.82 -0.05 0 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 12.82 -0.06 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.82 -0.05 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.82 -0.04 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.82 -0.05 59 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.82 -0.04 63 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 17.82 -0.04 66 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.82 -0.04 69 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.21 -0.01 36 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 -0.01 37 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.36 -0.01 36 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 0.50 0.00 37 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.65 0.00 36 0 43 0
30MAR27 12.00 P 0.00 0.00 0.00 0.83 0.00 36 0 48 0
30MAR27 12.50 P 0.00 0.00 0.00 1.02 -0.02 36 0 555 0
30MAR27 13.00 P 0.00 0.00 0.00 1.28 +0.01 36 0 47 0
30MAR27 13.50 P 1.50 1.50 1.50 1.55 +0.01 36 85 100 +85
30MAR27 14.00 P 0.00 0.00 0.00 1.86 +0.02 36 0 18 0
30MAR27 14.50 P 0.00 0.00 0.00 2.18 +0.02 36 0 11,645 0
30MAR27 15.00 P 0.00 0.00 0.00 2.51 -0.05 36 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 2.88 -0.05 36 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.28 -0.06 36 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.68 -0.07 36 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.10 -0.06 36 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.51 -0.08 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.98 -0.05 36 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 5.41 -0.07 35 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 5.87 -0.07 34 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 6.35 -0.06 34 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 6.83 -0.06 32 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 7.82 -0.06 0 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 8.83 -0.07 38 0 30 0
30MAR27 23.00 P 9.67 9.67 9.67 9.82 -0.05 0 2 31 0
30MAR27 24.00 P 0.00 0.00 0.00 10.83 -0.05 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.82 -0.05 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.82 -0.06 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.82 -0.05 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 14.82 -0.04 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 15.82 -0.05 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 16.82 -0.04 53 0 12 0
30MAR27 31.00 P 0.00 0.00 0.00 17.82 -0.04 56 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 18.82 -0.04 58 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.35 -0.02 37 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.41 -0.02 37 0 31 0
29JUN27 10.50 P 0.00 0.00 0.00 0.54 -0.03 37 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.70 -0.03 37 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.88 -0.03 37 0 4 0
29JUN27 12.00 P 1.12 1.12 1.12 1.09 -0.03 37 3 81 +3
29JUN27 12.50 P 0.00 0.00 0.00 1.32 -0.04 37 0 335 0
29JUN27 13.00 P 1.61 1.61 1.60 1.58 -0.03 37 257 351 +257
29JUN27 13.50 P 1.89 1.89 1.88 1.86 -0.02 37 172 459 +157
29JUN27 14.00 P 0.00 0.00 0.00 2.08 -0.09 36 0 90 0
29JUN27 14.50 P 2.47 2.47 2.47 2.48 0.00 38 15 106 +15
29JUN27 15.00 P 0.00 0.00 0.00 2.83 -0.04 38 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 3.19 -0.05 38 0 73 0
29JUN27 16.00 P 0.00 0.00 0.00 3.57 -0.05 38 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 3.95 -0.06 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.32 -0.09 38 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.73 -0.09 38 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.15 -0.09 38 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.58 -0.09 38 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.04 -0.06 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.48 -0.06 38 0 0 0
29JUN27 20.00 P 7.00 7.00 7.00 6.83 -0.19 29 2 36 +2
29JUN27 21.00 P 0.00 0.00 0.00 7.87 -0.06 37 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.84 -0.06 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.82 -0.05 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.83 -0.05 40 0 0 0
29JUN27 25.00 P 12.00 12.00 12.00 11.82 -0.05 0 8 16 +8
29JUN27 26.00 P 0.00 0.00 0.00 12.82 -0.06 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 13.82 -0.05 42 0 0 0
TOTAL PUT 1,434 78,763 +284
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$ 39.340
28AUG26 26.00 C 0.00 0.00 0.00 13.34 +0.05 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.34 +0.05 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.34 +0.05 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.34 +0.05 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.34 +0.10 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.34 +0.05 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.35 +0.12 109 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.35 +0.12 94 0 4 0
28AUG26 34.00 C 0.00 0.00 0.00 5.35 +0.12 79 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 4.35 +0.12 64 2 91 -2
28AUG26 36.00 C 0.00 0.00 0.00 3.35 +0.12 50 0 167 0
28AUG26 37.00 C 2.28 2.28 2.28 2.35 +0.12 36 2 162 -2
28AUG26 38.00 C 1.25 1.25 1.25 1.35 +0.11 22 10 238 -4
28AUG26 39.00 C 0.50 0.50 0.40 0.44 0.00 19 12 495 -12
28AUG26 40.00 C 0.06 0.06 0.05 0.05 -0.01 21 13 1,108 -10
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 696 0
28AUG26 42.00 C 0.02 0.02 0.02 0.01 0.00 43 15 517 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 365 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 68 0 197 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 79 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 91 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 101 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 112 0 115 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 131 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 154 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 14.41 +0.12 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.41 +0.11 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.41 +0.11 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.42 +0.06 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.42 +0.06 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.42 +0.06 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.42 +0.06 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.43 +0.12 25 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 6.43 +0.12 16 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.43 +0.11 0 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 4.44 +0.11 16 2 521 +2
29SEP26 36.00 C 0.00 0.00 0.00 3.46 +0.20 16 0 410 0
29SEP26 37.00 C 0.00 0.00 0.00 2.53 +0.08 16 0 154 0
29SEP26 38.00 C 1.64 1.71 1.64 1.69 +0.05 16 12 220 +2
29SEP26 39.00 C 1.00 1.00 1.00 1.01 +0.04 16 10 442 +10
29SEP26 40.00 C 0.60 0.60 0.53 0.55 +0.02 16 13 586 +8
29SEP26 41.00 C 0.28 0.29 0.25 0.25 0.00 16 12 508 +12
29SEP26 42.00 C 0.12 0.12 0.12 0.10 -0.01 16 10 313 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 532 0
29SEP26 44.00 C 0.01 0.03 0.01 0.01 -0.01 16 8 613 -3
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 174 0
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 12.41 -0.01 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.42 -0.02 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.42 -0.02 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.42 -0.03 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.42 -0.04 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.51 +0.12 20 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.51 +0.11 14 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.53 +0.11 16 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.57 +0.11 17 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.64 +0.10 16 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 2.79 +0.09 17 0 74 0
29OCT26 38.00 C 0.00 0.00 0.00 2.03 +0.13 17 0 36 0
29OCT26 39.00 C 0.00 0.00 0.00 1.37 +0.07 16 0 134 0
29OCT26 40.00 C 0.87 0.87 0.87 0.89 +0.04 16 2 333 +2
29OCT26 41.00 C 0.54 0.54 0.54 0.58 +0.05 17 2 183 0
29OCT26 42.00 C 0.33 0.33 0.33 0.33 +0.02 17 10 70 +10
29OCT26 43.00 C 0.00 0.00 0.00 0.18 +0.01 17 0 122 0
29OCT26 44.00 C 0.00 0.00 0.00 0.09 0.00 17 0 278 0
29OCT26 45.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 0.00 17 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 17 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 10.46 -0.08 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.47 -0.08 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.49 -0.06 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.61 +0.02 21 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.65 +0.09 20 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.73 +0.09 21 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.84 +0.07 21 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 4.01 +0.05 21 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 3.26 +0.04 21 0 60 0
27NOV26 38.00 C 0.00 0.00 0.00 2.51 +0.02 20 0 60 0
27NOV26 39.00 C 0.00 0.00 0.00 1.94 0.00 20 0 380 0
27NOV26 40.00 C 0.00 0.00 0.00 1.47 -0.01 20 0 219 0
27NOV26 41.00 C 0.00 0.00 0.00 1.09 -0.01 20 0 100 0
27NOV26 42.00 C 0.00 0.00 0.00 0.78 -0.02 20 0 53 0
27NOV26 43.00 C 0.00 0.00 0.00 0.55 -0.02 20 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 0.38 -0.02 21 0 43 0
27NOV26 45.00 C 0.00 0.00 0.00 0.25 -0.02 20 0 40 0
27NOV26 46.00 C 0.00 0.00 0.00 0.17 -0.01 21 0 2 0
27NOV26 47.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.42 -0.06 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.43 -0.06 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.44 -0.06 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.45 -0.06 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.47 -0.07 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.48 -0.07 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 8.50 -0.06 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.61 +0.02 20 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 6.65 +0.09 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.73 +0.09 20 0 19 0
30DEC26 35.00 C 0.00 0.00 0.00 4.84 +0.07 20 0 55 0
30DEC26 36.00 C 0.00 0.00 0.00 4.01 +0.05 20 0 268 0
30DEC26 37.00 C 0.00 0.00 0.00 3.26 +0.04 20 0 225 0
30DEC26 38.00 C 0.00 0.00 0.00 2.51 +0.02 19 0 471 0
30DEC26 39.00 C 0.00 0.00 0.00 1.94 0.00 19 0 163 0
30DEC26 40.00 C 0.00 0.00 0.00 1.47 -0.01 20 0 190 0
30DEC26 41.00 C 0.00 0.00 0.00 1.09 -0.01 20 0 274 0
30DEC26 42.00 C 0.00 0.00 0.00 0.78 -0.02 20 0 185 0
30DEC26 43.00 C 0.00 0.00 0.00 0.55 -0.02 20 0 337 0
30DEC26 44.00 C 0.00 0.00 0.00 0.38 -0.02 20 0 91 0
30DEC26 45.00 C 0.00 0.00 0.00 0.25 -0.02 20 0 37 0
30DEC26 46.00 C 0.00 0.00 0.00 0.17 -0.01 20 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 -0.01 19 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 13.43 -0.06 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.48 -0.02 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.46 -0.05 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.50 -0.04 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.49 -0.06 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.55 -0.03 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.61 0.00 17 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.68 +0.12 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.76 +0.12 18 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.89 +0.12 18 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.09 +0.11 18 0 38 0
30MAR27 37.00 C 0.00 0.00 0.00 3.37 +0.09 18 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.77 +0.14 18 0 158 0
30MAR27 39.00 C 0.00 0.00 0.00 2.21 +0.10 18 0 55 0
30MAR27 40.00 C 0.00 0.00 0.00 1.79 +0.17 19 0 238 0
30MAR27 41.00 C 0.00 0.00 0.00 1.41 +0.06 19 0 75 0
30MAR27 42.00 C 0.00 0.00 0.00 1.10 +0.06 19 0 53 0
30MAR27 43.00 C 0.00 0.00 0.00 0.86 +0.07 19 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.65 +0.05 19 0 61 0
30MAR27 45.00 C 0.00 0.00 0.00 0.50 +0.05 19 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.37 +0.04 19 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.27 +0.03 19 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.20 +0.02 19 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.15 +0.02 19 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 206 0
30MAR27 52.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 13.43 -0.06 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.48 -0.02 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.46 -0.05 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.50 -0.04 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.51 -0.05 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.55 -0.06 0 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.62 -0.06 16 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.89 +0.08 21 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.94 +0.11 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.17 +0.06 19 0 10 0
29JUN27 36.00 C 0.00 0.00 0.00 4.51 +0.05 19 0 28 0
29JUN27 37.00 C 0.00 0.00 0.00 3.91 +0.03 20 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 3.37 +0.03 20 0 70 0
29JUN27 39.00 C 0.00 0.00 0.00 2.90 +0.02 20 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.48 +0.02 20 0 184 0
29JUN27 41.00 C 0.00 0.00 0.00 2.10 +0.02 20 0 22 0
29JUN27 42.00 C 0.00 0.00 0.00 1.79 +0.01 20 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.49 0.00 20 0 19 0
29JUN27 44.00 C 0.00 0.00 0.00 1.26 +0.01 20 0 17 0
29JUN27 45.00 C 0.00 0.00 0.00 1.05 0.00 20 0 94 0
29JUN27 46.00 C 0.00 0.00 0.00 0.86 0.00 20 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.76 +0.04 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.62 +0.01 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.51 -0.01 21 0 135 0
TOTAL CALL 135 18,501 +13
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 204 0 130 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 186 0 130 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 169 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 152 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 135 0 2 0
28AUG26 32.00 P 0.05 0.05 0.05 0.01 0.00 119 60 104 +46
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 103 0 197 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 87 0 95 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 199 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 518 0
28AUG26 37.00 P 0.02 0.02 0.01 0.01 0.00 41 124 1,114 0
28AUG26 38.00 P 0.03 0.03 0.02 0.01 -0.01 25 9 1,023 -4
28AUG26 39.00 P 0.17 0.17 0.17 0.11 -0.09 21 40 810 0
28AUG26 40.00 P 0.70 0.70 0.70 0.70 -0.13 20 1 464 0
28AUG26 41.00 P 1.69 1.69 1.69 1.66 -0.12 0 5 61 0
28AUG26 42.00 P 0.00 0.00 0.00 2.66 -0.12 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 3.66 -0.12 0 0 16 0
28AUG26 44.00 P 0.00 0.00 0.00 4.66 -0.12 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.66 -0.12 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.66 -0.12 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.66 -0.12 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.70 -0.08 138 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.70 -0.08 150 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.70 -0.08 162 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.20 -0.08 188 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 302 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 537 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.03 -0.01 16 0 700 0
29SEP26 37.00 P 0.13 0.13 0.13 0.09 -0.04 16 1 1,156 +1
29SEP26 38.00 P 0.30 0.30 0.27 0.25 -0.06 16 20 534 +13
29SEP26 39.00 P 0.61 0.61 0.60 0.56 -0.14 15 3 268 +1
29SEP26 40.00 P 0.00 0.00 0.00 1.10 -0.12 16 0 191 0
29SEP26 41.00 P 0.00 0.00 0.00 1.82 -0.13 16 0 141 0
29SEP26 42.00 P 0.00 0.00 0.00 2.69 -0.13 16 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 3.66 -0.12 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.66 -0.12 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.66 -0.12 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.66 -0.12 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.78 0.00 41 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.78 0.00 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.78 0.00 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.78 0.00 51 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.28 0.00 59 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 65 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 18 0 37 0
29OCT26 34.00 P 0.00 0.00 0.00 0.02 0.00 17 0 109 0
29OCT26 35.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 168 0
29OCT26 36.00 P 0.00 0.00 0.00 0.13 -0.01 17 0 197 0
29OCT26 37.00 P 0.30 0.30 0.30 0.27 -0.02 17 5 411 -5
29OCT26 38.00 P 0.54 0.54 0.54 0.52 -0.04 17 3 301 0
29OCT26 39.00 P 0.87 0.87 0.87 0.87 -0.09 16 4 201 +4
29OCT26 40.00 P 0.00 0.00 0.00 1.43 -0.08 17 0 70 0
29OCT26 41.00 P 2.07 2.07 2.07 2.06 -0.14 17 5 94 +5
29OCT26 42.00 P 0.00 0.00 0.00 2.83 -0.10 17 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 3.71 -0.11 17 0 152 0
29OCT26 44.00 P 0.00 0.00 0.00 4.66 -0.12 0 0 50 0
29OCT26 45.00 P 0.00 0.00 0.00 5.66 -0.12 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.66 -0.12 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.78 0.00 31 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.78 0.00 34 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.78 0.00 37 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 19 0
27NOV26 32.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 7 0
27NOV26 33.00 P 0.00 0.00 0.00 0.07 -0.03 21 0 11 0
27NOV26 34.00 P 0.17 0.17 0.17 0.14 -0.03 21 6 13 +5
27NOV26 35.00 P 0.00 0.00 0.00 0.25 -0.05 21 0 151 0
27NOV26 36.00 P 0.45 0.45 0.45 0.42 -0.07 21 10 379 +10
27NOV26 37.00 P 0.00 0.00 0.00 0.67 -0.09 21 0 512 0
27NOV26 38.00 P 1.14 1.14 1.08 1.01 -0.10 21 18 427 +18
27NOV26 39.00 P 0.00 0.00 0.00 1.44 -0.12 21 0 626 0
27NOV26 40.00 P 2.17 2.17 2.17 1.97 -0.13 22 15 336 +15
27NOV26 41.00 P 2.97 2.97 2.88 2.59 -0.14 22 30 180 +30
27NOV26 42.00 P 0.00 0.00 0.00 3.21 -0.14 21 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 3.99 -0.14 21 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 4.84 -0.13 21 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 5.74 -0.13 21 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 6.68 -0.13 21 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 7.89 -0.13 30 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 8.92 -0.12 33 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 9.95 -0.12 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 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 22 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 396 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 290 0
30DEC26 32.00 P 0.00 0.00 0.00 0.07 -0.03 18 0 241 0
30DEC26 33.00 P 0.00 0.00 0.00 0.14 -0.04 18 0 193 0
30DEC26 34.00 P 0.00 0.00 0.00 0.25 -0.06 18 0 426 0
30DEC26 35.00 P 0.00 0.00 0.00 0.42 -0.09 18 0 660 0
30DEC26 36.00 P 0.00 0.00 0.00 0.68 -0.09 18 0 226 0
30DEC26 37.00 P 0.00 0.00 0.00 1.02 -0.09 18 0 198 0
30DEC26 38.00 P 1.47 1.47 1.47 1.45 -0.13 18 1 201 -1
30DEC26 39.00 P 0.00 0.00 0.00 1.98 -0.15 18 0 298 0
30DEC26 40.00 P 0.00 0.00 0.00 2.60 -0.17 18 0 118 0
30DEC26 41.00 P 3.43 3.43 3.43 3.29 -0.18 18 15 102 +15
30DEC26 42.00 P 4.08 4.08 4.08 4.04 -0.26 18 2 4 +2
30DEC26 43.00 P 0.00 0.00 0.00 4.88 -0.15 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.76 -0.14 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.67 -0.14 18 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 7.84 -0.03 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.80 +0.05 26 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.77 +0.05 27 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 10.75 +0.06 28 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.72 +0.05 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.18 +0.05 33 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 0.00 19 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.08 0.00 19 0 129 0
30MAR27 31.00 P 0.00 0.00 0.00 0.14 0.00 19 0 102 0
30MAR27 32.00 P 0.31 0.31 0.31 0.23 +0.01 19 2 170 +2
30MAR27 33.00 P 0.00 0.00 0.00 0.36 0.00 19 0 138 0
30MAR27 34.00 P 0.55 0.55 0.55 0.55 +0.01 19 2 90 0
30MAR27 35.00 P 0.00 0.00 0.00 0.78 -0.01 19 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 1.08 -0.02 19 0 101 0
30MAR27 37.00 P 0.00 0.00 0.00 1.43 -0.06 18 0 100 0
30MAR27 38.00 P 0.00 0.00 0.00 1.87 -0.09 18 0 27 0
30MAR27 39.00 P 0.00 0.00 0.00 2.39 -0.11 18 0 65 0
30MAR27 40.00 P 0.00 0.00 0.00 2.99 -0.13 18 0 54 0
30MAR27 41.00 P 0.00 0.00 0.00 3.71 -0.11 19 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 4.46 -0.12 19 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.17 -0.06 19 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 5.99 -0.07 18 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 6.86 -0.08 19 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.95 +0.07 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.88 -0.01 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.83 +0.05 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.79 +0.05 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.75 +0.05 25 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.19 +0.05 27 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.18 -0.02 21 0 7 0
29JUN27 30.00 P 0.00 0.00 0.00 0.27 -0.02 21 0 77 0
29JUN27 31.00 P 0.00 0.00 0.00 0.40 -0.03 21 0 42 0
29JUN27 32.00 P 0.00 0.00 0.00 0.56 -0.04 21 0 57 0
29JUN27 33.00 P 0.00 0.00 0.00 0.77 -0.04 21 0 42 0
29JUN27 34.00 P 0.00 0.00 0.00 1.02 -0.05 21 0 82 0
29JUN27 35.00 P 1.45 1.45 1.45 1.33 -0.05 21 5 144 +5
29JUN27 36.00 P 0.00 0.00 0.00 1.69 -0.07 21 0 121 0
29JUN27 37.00 P 0.00 0.00 0.00 2.11 -0.08 21 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 2.58 -0.09 21 0 76 0
29JUN27 39.00 P 0.00 0.00 0.00 3.13 -0.09 21 0 173 0
29JUN27 40.00 P 0.00 0.00 0.00 3.72 -0.10 21 0 45 0
29JUN27 41.00 P 0.00 0.00 0.00 4.36 -0.11 22 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 5.07 +0.04 22 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 5.64 -0.11 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.41 -0.11 21 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 7.43 -0.12 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.30 -0.12 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.20 -0.11 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.11 -0.12 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.06 -0.12 25 0 0 0
TOTAL PUT 386 21,779 +162
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$ 63.350
28AUG26 35.00 C 0.00 0.00 0.00 28.36 +3.95 272 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 27.36 +3.95 259 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 26.36 +3.95 246 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 25.36 +3.95 234 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 24.36 +3.95 222 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 23.36 +3.95 210 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 22.36 +3.95 199 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 21.36 +3.95 188 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 20.36 +3.95 177 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 19.36 +3.95 166 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 18.36 +3.95 156 0 0 0
28AUG26 46.00 C 15.10 15.10 15.10 17.36 +3.95 146 2 0 -2
28AUG26 47.00 C 0.00 0.00 0.00 16.36 +3.95 136 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.36 +3.95 126 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 14.36 +3.95 117 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 13.36 +3.94 108 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 10.86 +3.90 85 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 8.36 +3.72 64 0 106 0
28AUG26 57.50 C 0.00 0.00 0.00 5.91 +3.21 74 0 245 0
28AUG26 60.00 C 1.12 3.72 1.12 3.64 +2.39 73 52 270 +29
28AUG26 62.50 C 0.34 1.60 0.34 1.79 +1.30 70 56 303 -11
28AUG26 65.00 C 0.08 0.81 0.08 0.73 +0.56 73 97 503 +27
28AUG26 67.50 C 0.26 0.29 0.25 0.23 +0.18 75 150 943 +30
28AUG26 70.00 C 0.01 0.10 0.01 0.05 +0.04 74 64 2,327 -4
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 761 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 278 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 107 0 781 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 122 0 45 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 136 0 90 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 149 0 80 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 162 0 80 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 174 0 40 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 186 0 30 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 220 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 0.00 241 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 260 0 140 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 18.88 +3.94 0 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 18.38 +3.94 0 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 17.88 +3.94 0 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 17.38 +3.97 0 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 16.88 +3.97 0 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 16.39 +3.96 70 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 15.89 +3.90 67 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 15.39 +3.92 64 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 14.89 +3.91 62 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 14.39 +3.89 59 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 13.89 +3.87 56 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 13.40 +3.86 62 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 12.41 +3.81 61 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 11.42 +3.74 59 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 10.45 +3.65 60 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 9.49 +3.53 60 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 8.55 +3.38 60 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 7.64 +3.20 60 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 6.76 +3.11 60 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 5.92 +2.86 60 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 5.13 +2.60 59 0 2 0
04SEP26 60.00 C 2.17 2.17 2.17 4.40 +2.28 60 3 3 +3
04SEP26 61.00 C 0.00 0.00 0.00 3.73 +2.06 60 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 3.16 +1.77 61 0 5 0
04SEP26 63.00 C 1.08 1.08 1.08 2.61 +1.49 60 10 10 +10
04SEP26 64.00 C 1.18 1.18 1.18 2.04 +1.17 58 11 11 +11
04SEP26 65.00 C 0.94 0.94 0.94 1.75 +1.08 61 6 6 +6
04SEP26 66.00 C 0.66 1.46 0.66 1.39 +0.88 61 28 73 +28
04SEP26 67.00 C 0.64 1.26 0.64 1.08 +0.70 60 23 23 +23
04SEP26 68.00 C 0.61 1.02 0.61 0.85 +0.57 61 18 33 +18
04SEP26 69.00 C 0.82 0.82 0.63 0.65 +0.44 60 40 30 +30
04SEP26 70.00 C 0.51 0.51 0.51 0.49 +0.34 60 30 30 +30
04SEP26 71.00 C 0.00 0.00 0.00 0.37 +0.26 60 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 0.27 +0.19 60 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 0.20 +0.14 60 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 0.14 +0.10 60 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 0.10 +0.07 60 0 15 0
04SEP26 76.00 C 0.00 0.00 0.00 0.07 +0.05 60 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 0.05 +0.04 60 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 0.04 +0.03 61 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 0.03 +0.02 62 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.41 +3.95 65 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 27.41 +3.94 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.41 +3.94 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 25.42 +3.94 63 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 24.42 +3.93 59 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.42 +3.92 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.43 +3.91 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.44 +4.00 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.45 +3.98 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.47 +3.95 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.50 +3.94 58 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.53 +3.90 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.58 +3.83 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.47 +3.63 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.72 +3.69 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.46 +3.10 36 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.29 +2.83 47 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 9.64 +2.89 58 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 7.85 +2.70 58 0 181 0
29SEP26 60.00 C 5.65 5.65 5.65 6.27 +2.29 58 4 64 0
29SEP26 62.50 C 0.00 0.00 0.00 4.77 +1.73 56 0 150 0
29SEP26 65.00 C 3.67 3.67 3.67 3.84 +1.54 58 4 80 0
29SEP26 67.50 C 1.85 3.00 1.70 2.89 +1.16 58 86 483 +26
29SEP26 70.00 C 1.97 2.30 1.97 2.14 +0.89 58 21 154 0
29SEP26 72.50 C 0.00 0.00 0.00 1.61 +0.73 59 0 50 0
29SEP26 75.00 C 0.00 0.00 0.00 1.16 +0.54 58 0 63 0
29SEP26 77.50 C 0.00 0.00 0.00 0.83 +0.41 58 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 0.58 +0.29 58 0 50 0
29SEP26 82.50 C 0.00 0.00 0.00 0.40 +0.21 58 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.28 +0.15 58 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.18 +0.09 58 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.12 +0.06 58 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.09 +0.05 59 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.06 +0.03 59 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.04 +0.02 59 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.03 +0.02 60 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 28.43 +3.92 58 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 27.45 +3.91 59 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 26.47 +3.90 59 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 25.49 +3.88 58 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 24.53 +3.86 59 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 23.57 +3.84 59 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 22.62 +3.81 59 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 21.68 +3.78 59 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 20.75 +3.81 59 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 19.83 +3.96 58 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 18.50 +3.41 38 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 17.53 +3.42 38 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 16.65 +3.41 43 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 15.84 +3.28 47 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 15.03 +3.08 49 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 14.24 +3.19 50 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 12.38 +2.72 53 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 10.66 +2.53 54 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 9.38 +2.81 58 0 320 0
29OCT26 60.00 C 0.00 0.00 0.00 7.94 +2.52 58 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 6.69 +2.24 58 0 170 0
29OCT26 65.00 C 0.00 0.00 0.00 5.59 +1.91 58 0 112 0
29OCT26 67.50 C 0.00 0.00 0.00 4.63 +1.72 58 0 95 0
29OCT26 70.00 C 0.00 0.00 0.00 3.67 +1.29 57 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 3.07 +1.11 58 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 2.59 +1.04 59 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 2.08 +0.85 59 0 61 0
29OCT26 80.00 C 0.00 0.00 0.00 1.69 +0.74 59 0 30 0
29OCT26 82.50 C 0.00 0.00 0.00 1.36 +0.62 59 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 1.07 +0.49 59 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.83 +0.39 58 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.67 +0.33 59 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.52 +0.26 58 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.41 +0.21 58 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.33 +0.18 59 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.26 +0.14 59 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.20 +0.11 59 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.16 +0.09 59 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.12 +0.07 59 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.09 +0.05 58 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.08 +0.05 59 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 21.19 +3.68 58 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 19.83 +3.60 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 18.90 +3.03 45 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 18.08 +3.07 47 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 17.28 +3.17 49 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 16.52 +3.25 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 15.77 +3.02 51 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 15.02 +3.13 52 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 13.29 +2.85 53 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 11.70 +2.72 54 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 10.56 +2.80 58 0 59 0
27NOV26 60.00 C 0.00 0.00 0.00 9.18 +2.68 58 0 33 0
27NOV26 62.50 C 0.00 0.00 0.00 7.96 +2.41 58 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 6.88 +2.06 58 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 5.71 +1.58 57 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 5.05 +1.61 58 0 10 0
27NOV26 72.50 C 0.00 0.00 0.00 4.31 +1.42 58 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 3.76 +1.38 59 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 3.21 +1.23 59 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 2.68 +1.10 59 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 2.29 +0.98 59 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 1.84 +0.77 58 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 28.77 +3.77 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 27.84 +3.74 56 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 26.91 +3.71 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 25.99 +3.65 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 25.09 +3.62 56 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.19 +3.56 56 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.32 +3.51 56 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.45 +3.47 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.60 +3.39 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.77 +3.33 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.35 +3.18 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.15 +3.59 56 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.83 +3.02 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.08 +2.93 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.36 +2.86 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.67 +2.81 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.00 +2.61 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.46 +2.43 52 0 20 0
30DEC26 57.50 C 0.00 0.00 0.00 11.07 +2.20 53 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 9.77 +1.95 53 0 200 0
30DEC26 62.50 C 0.00 0.00 0.00 8.61 +1.74 54 0 473 0
30DEC26 65.00 C 0.00 0.00 0.00 7.57 +1.48 54 0 341 0
30DEC26 67.50 C 0.00 0.00 0.00 6.71 +1.59 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.80 +1.27 54 0 36 0
30DEC26 72.50 C 0.00 0.00 0.00 5.33 +1.36 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.66 +1.16 56 0 20 0
30DEC26 77.50 C 0.00 0.00 0.00 4.02 +0.98 56 0 0 0
30DEC26 80.00 C 2.64 2.64 2.64 3.51 +0.87 56 100 110 +100
30DEC26 82.50 C 0.00 0.00 0.00 3.00 +0.81 56 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.62 +0.73 56 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.24 +0.61 56 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 1.89 +0.51 56 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 1.62 +0.39 56 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.39 +0.35 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.20 +0.32 56 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.04 +0.29 56 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.91 +0.28 56 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.78 +0.23 56 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.64 +0.17 56 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.57 +0.16 56 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.47 +0.12 55 0 32 0
30MAR27 35.00 C 0.00 0.00 0.00 29.57 +3.68 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 28.72 +3.63 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 27.86 +3.58 56 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 27.04 +3.57 56 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 26.23 +3.51 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 25.42 +3.45 56 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 24.62 +3.40 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 23.87 +3.38 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 23.12 +3.32 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 22.37 +3.25 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.65 +3.22 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.96 +3.18 56 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.27 +3.10 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.59 +3.03 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.93 +3.47 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.31 +2.96 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.77 +3.18 56 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 14.92 +2.58 54 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 13.62 +2.39 54 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 12.47 +2.30 54 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 11.35 +2.00 54 0 900 0
30MAR27 65.00 C 0.00 0.00 0.00 10.37 +2.03 55 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 9.44 +1.65 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.58 +1.48 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.83 +1.34 55 0 3 0
30MAR27 75.00 C 0.00 0.00 0.00 7.38 +1.58 57 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.67 +1.33 56 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 6.22 +1.36 57 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 5.62 +1.24 57 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.12 +1.19 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.66 +1.18 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.20 +0.97 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.84 +0.95 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.49 +0.93 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.13 +0.82 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.78 +0.72 56 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.53 +0.66 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.36 +0.66 57 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.12 +0.59 57 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.89 +0.53 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.72 +0.47 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 30.47 +3.68 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 29.68 +3.64 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 28.88 +3.58 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 28.12 +4.28 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 27.39 +3.56 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 26.65 +4.16 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 25.92 +3.44 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 25.21 +4.06 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 24.54 +3.40 56 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 23.87 +3.36 56 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 23.20 +3.29 56 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 22.53 +3.22 56 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 21.92 +3.21 56 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 21.32 +3.21 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 20.72 +3.14 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.13 +3.08 56 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.72 +3.44 56 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 16.90 +2.77 54 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 15.68 +2.63 54 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 14.60 +2.57 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.53 +2.40 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.58 +2.24 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.69 +1.99 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.86 +1.83 55 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.07 +1.81 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.37 +1.67 55 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.93 +1.71 57 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.23 +1.53 56 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 7.84 +1.64 57 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.35 +1.61 57 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.81 +1.52 57 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.36 +1.51 57 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 5.91 +1.40 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.30 +1.12 56 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 5.07 +1.34 57 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.60 +1.07 56 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 4.28 +1.09 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.07 +1.11 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.66 +0.93 56 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.43 +0.93 56 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 3.20 +0.87 56 0 0 0
TOTAL CALL 805 15,309 +354
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 295 0 70 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 269 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 222 0 60 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 210 0 147 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 200 0 36 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 189 0 100 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 178 0 152 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 167 0 87 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 157 0 120 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 147 0 55 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 137 0 165 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 127 0 136 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 -0.04 103 0 193 0
28AUG26 55.00 P 0.28 0.28 0.28 0.01 -0.22 80 11 341 +2
28AUG26 57.50 P 0.60 0.60 0.10 0.06 -0.73 76 85 488 +5
28AUG26 60.00 P 1.46 1.46 1.46 0.29 -1.64 74 45 745 0
28AUG26 62.50 P 0.00 0.00 0.00 0.99 -2.61 74 0 141 0
28AUG26 65.00 P 0.00 0.00 0.00 2.38 -3.37 74 0 66 0
28AUG26 67.50 P 0.00 0.00 0.00 4.36 -3.77 73 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 6.69 -3.91 73 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 9.15 -3.95 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 11.65 -3.95 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 14.15 -3.95 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 16.65 -3.95 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 19.15 -3.95 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 21.65 -3.95 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 24.15 -3.95 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 26.65 -3.95 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 29.15 -3.95 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 31.65 -3.95 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 34.15 -3.95 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 36.65 -3.95 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 39.15 -3.95 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 41.65 -3.95 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 44.15 -3.95 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 46.65 -3.95 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 49.15 -3.95 0 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 0.01 -0.02 71 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.03 69 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 0.01 -0.04 67 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.05 64 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 0.01 -0.07 62 0 12 0
04SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.09 60 0 20 0
04SEP26 51.00 P 0.00 0.00 0.00 0.02 -0.14 60 0 30 0
04SEP26 52.00 P 0.00 0.00 0.00 0.04 -0.21 61 0 47 0
04SEP26 53.00 P 0.00 0.00 0.00 0.07 -0.30 61 0 30 0
04SEP26 54.00 P 0.41 0.41 0.41 0.11 -0.43 61 15 60 +15
04SEP26 55.00 P 0.57 0.57 0.57 0.17 -0.58 60 15 99 +15
04SEP26 56.00 P 0.79 0.79 0.53 0.26 -0.76 60 41 56 +41
04SEP26 57.00 P 0.76 0.76 0.48 0.38 -0.98 60 45 30 +30
04SEP26 58.00 P 1.46 1.46 1.46 0.55 -1.21 60 15 15 +15
04SEP26 59.00 P 0.00 0.00 0.00 0.77 -1.47 61 0 0 0
04SEP26 60.00 P 1.05 1.05 1.05 1.04 -1.74 61 200 200 +200
04SEP26 61.00 P 0.00 0.00 0.00 1.37 -2.01 61 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 1.78 -2.27 61 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 2.25 -2.53 61 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 2.80 -2.60 62 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 3.41 -2.80 62 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 3.96 -3.09 60 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 4.66 -3.26 60 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 5.43 -3.40 60 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 6.24 -3.52 60 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 7.09 -3.94 60 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 7.96 -4.05 59 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 8.87 -3.91 59 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 9.81 -3.81 60 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 10.75 -4.01 59 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 12.07 -3.53 85 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 13.07 -3.62 89 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 13.67 -3.93 59 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 14.66 -3.94 60 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 15.65 -3.95 0 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 16.65 -3.95 0 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 17.65 -3.95 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.04 56 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 -0.05 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 -0.08 57 0 15 0
29SEP26 43.00 P 0.15 0.15 0.15 0.05 -0.10 58 50 66 +21
29SEP26 44.00 P 0.00 0.00 0.00 0.07 -0.13 58 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.10 -0.18 58 0 16 0
29SEP26 46.00 P 0.00 0.00 0.00 0.14 -0.22 58 0 200 0
29SEP26 47.00 P 0.00 0.00 0.00 0.19 -0.29 58 0 123 0
29SEP26 48.00 P 0.00 0.00 0.00 0.25 -0.35 58 0 28 0
29SEP26 49.00 P 0.00 0.00 0.00 0.33 -0.41 58 0 0 0
29SEP26 50.00 P 0.83 0.83 0.45 0.44 -0.47 58 200 321 +200
29SEP26 52.50 P 0.00 0.00 0.00 0.78 -0.71 58 0 69 0
29SEP26 55.00 P 0.00 0.00 0.00 1.29 -1.04 58 0 151 0
29SEP26 57.50 P 0.00 0.00 0.00 2.03 -1.40 59 0 235 0
29SEP26 60.00 P 0.00 0.00 0.00 2.98 -1.80 59 0 303 0
29SEP26 62.50 P 4.38 4.38 4.38 4.15 -2.18 59 1 31 +1
29SEP26 65.00 P 0.00 0.00 0.00 5.56 -2.31 60 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 6.97 -2.78 58 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 8.74 -3.36 58 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 10.67 -3.56 58 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.12 -3.51 65 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.36 -3.37 67 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.69 -3.54 70 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.91 -3.68 70 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.54 -3.46 78 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.91 -3.46 80 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.39 -3.31 85 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.82 -3.55 88 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.26 -3.34 90 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.60 -3.52 89 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.20 -3.40 96 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 39.67 -3.43 100 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.65 -3.95 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.15 -3.95 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.65 -3.95 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 49.15 -3.95 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.03 -0.03 59 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.04 -0.04 58 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.06 -0.06 59 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.08 -0.07 58 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.11 -0.09 59 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.15 -0.11 59 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.19 -0.15 59 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.25 -0.17 59 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.32 -0.22 59 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.40 -0.25 59 0 8 0
29OCT26 45.00 P 0.00 0.00 0.00 0.49 -0.30 59 0 13 0
29OCT26 46.00 P 0.00 0.00 0.00 0.60 -0.33 59 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.72 -0.42 59 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.84 -0.48 58 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 0.99 -0.55 58 0 90 0
29OCT26 50.00 P 0.00 0.00 0.00 1.18 -0.63 58 0 197 0
29OCT26 52.50 P 0.00 0.00 0.00 1.73 -0.90 58 0 57 0
29OCT26 55.00 P 0.00 0.00 0.00 2.42 -1.18 57 0 153 0
29OCT26 57.50 P 0.00 0.00 0.00 3.37 -1.36 58 0 165 0
29OCT26 60.00 P 0.00 0.00 0.00 4.46 -1.75 59 0 207 0
29OCT26 62.50 P 0.00 0.00 0.00 5.73 -1.77 59 0 17 0
29OCT26 65.00 P 0.00 0.00 0.00 7.27 -2.14 60 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 8.83 -2.31 61 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 10.56 -2.39 61 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 12.43 -2.79 62 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 14.42 -2.97 63 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 16.48 -3.08 64 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 18.65 -3.12 65 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 20.90 -3.15 67 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 23.07 -3.36 67 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 24.91 -3.49 60 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 27.39 -3.60 63 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 29.82 -3.55 66 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 32.26 -3.43 68 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 34.60 -3.55 67 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 37.20 -3.42 72 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 39.67 -3.43 75 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 41.69 -3.91 58 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 44.17 -3.93 59 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 46.65 -3.95 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 49.15 -3.95 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.67 -0.25 58 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.79 -0.29 58 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.95 -0.36 59 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.08 -0.45 58 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.28 -0.47 58 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 1.49 -0.55 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 1.67 -0.65 58 0 50 0
27NOV26 50.00 P 2.60 2.60 2.60 1.90 -0.72 58 200 200 +200
27NOV26 52.50 P 0.00 0.00 0.00 2.67 -0.85 59 0 9 0
27NOV26 55.00 P 0.00 0.00 0.00 3.49 -1.11 58 0 0 0
27NOV26 57.50 P 4.42 4.42 4.42 4.56 -1.26 59 18 63 +18
27NOV26 60.00 P 7.09 7.09 7.09 5.70 -1.41 59 10 49 +10
27NOV26 62.50 P 0.00 0.00 0.00 7.00 -1.59 60 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 8.46 -1.89 60 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 10.01 -2.15 60 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 11.72 -2.28 61 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 13.53 -2.52 61 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.42 -2.60 62 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.43 -2.88 63 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 19.49 -3.05 63 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 21.04 -3.61 58 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 23.86 -3.00 65 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.20 -0.19 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.26 -0.22 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.32 -0.25 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.40 -0.26 56 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.49 -0.31 56 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 0.58 -0.35 56 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.71 -0.38 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.83 -0.42 56 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.98 -0.48 56 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.15 -0.53 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.32 -0.57 56 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.52 -0.64 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.69 -0.75 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.97 -0.75 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.23 -0.82 56 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 2.52 -0.87 56 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 3.30 -1.08 56 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 4.21 -1.31 57 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 5.30 -1.51 57 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.48 -1.74 57 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 7.80 -2.04 57 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 9.26 -2.07 57 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 10.79 -2.36 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.50 -2.53 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.25 -2.66 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.15 -2.67 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.08 -2.86 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.13 -2.74 60 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.57 -3.25 56 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.86 -3.17 57 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.83 -3.44 56 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.05 -3.49 56 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.29 -3.58 55 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.58 -3.62 56 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.90 -3.68 56 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.24 -3.73 56 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 39.67 -3.70 57 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.01 -3.79 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.41 -3.83 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 46.85 -3.84 56 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 49.29 -3.86 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.75 -0.27 56 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 0.91 -0.29 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.01 -0.37 56 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.17 -0.39 56 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.32 -0.46 56 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.50 -0.46 56 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.71 -0.54 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.94 -0.57 56 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.15 -0.66 56 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.41 -0.70 56 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 2.67 -0.74 56 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 2.97 -0.66 56 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.27 -0.72 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 3.64 -0.73 57 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.00 -0.85 57 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.38 -0.86 57 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.33 -0.98 57 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 6.36 -1.27 57 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 7.61 -1.39 58 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 8.94 -1.56 58 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 10.30 -1.73 58 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 11.80 -1.86 58 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 13.37 -1.95 58 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.01 -2.13 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.76 -2.26 59 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.53 -1.92 59 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.44 -1.92 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.37 -2.01 60 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.62 -2.79 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.64 -2.84 56 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.67 -2.96 56 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.73 -3.06 56 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.87 -3.10 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 34.03 -3.20 56 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 36.20 -3.30 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 38.44 -3.33 56 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 40.70 -3.40 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 42.97 -3.47 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 45.27 -3.52 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 47.61 -3.55 56 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 49.96 -3.60 56 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.41 -0.27 56 0 165 0
29JUN27 36.00 P 0.00 0.00 0.00 1.55 -0.35 56 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.78 -0.36 56 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 1.99 -0.34 56 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.24 -0.39 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.48 -0.45 56 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 2.72 -0.51 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 2.99 -0.55 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.30 -0.55 56 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.61 -0.59 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.92 -0.66 56 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.23 -0.78 56 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.60 -0.83 56 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 5.13 -0.73 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.42 -0.88 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.88 -0.89 57 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.89 -1.11 57 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 8.13 -1.05 57 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 9.42 -1.20 58 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 10.77 -1.39 58 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 12.20 -1.55 58 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 13.74 -1.61 58 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 15.33 -1.74 58 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 16.93 -1.92 59 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 18.69 -1.35 59 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 19.88 -2.03 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.27 -1.53 59 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.19 -1.52 60 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.15 -1.56 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 27.29 -2.46 56 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 29.26 -2.54 56 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 31.30 -2.58 56 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 33.35 -2.69 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 35.41 -2.81 56 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 37.54 -2.86 56 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 39.71 -2.90 56 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 41.88 -3.00 56 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 44.07 -3.09 56 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 46.29 -3.16 56 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 48.57 -3.18 56 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 50.84 -3.26 56 0 0 0
TOTAL PUT 951 11,839 +773
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 41.47 +0.09 403 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 38.98 +0.10 377 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 36.44 +0.06 342 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 33.95 +0.08 318 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 31.47 +0.09 297 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 28.97 +0.09 273 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 26.47 +0.09 249 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 23.87 -0.01 209 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 21.40 +0.02 193 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 18.66 -0.01 0 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 16.16 -0.01 0 0 155 0
28AUG26 85.00 C 0.00 0.00 0.00 13.66 -0.01 0 0 167 0
28AUG26 87.50 C 0.00 0.00 0.00 11.16 -0.01 0 0 385 0
28AUG26 90.00 C 0.00 0.00 0.00 8.66 -0.01 0 0 220 0
28AUG26 92.50 C 6.40 6.40 6.40 6.17 0.00 35 2 209 -2
28AUG26 95.00 C 4.00 4.00 3.72 3.68 -0.04 25 4 251 0
28AUG26 97.50 C 2.10 2.10 1.50 1.52 -0.05 27 3 526 -1
28AUG26 100.00 C 0.60 0.60 0.31 0.29 -0.11 26 40 652 -28
28AUG26 102.50 C 0.00 0.00 0.00 0.02 -0.04 26 0 552 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 370 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 302 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 176 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 185 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 80 0 38 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 90 0 94 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 43.99 +0.04 96 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.47 0.00 88 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.01 +0.03 84 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 36.51 +0.03 77 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.02 +0.02 72 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 31.54 +0.03 67 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.05 +0.03 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.56 +0.02 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.05 -0.01 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.61 +0.03 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.13 +0.02 43 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 16.40 -0.01 25 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 13.95 -0.02 25 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 11.56 -0.05 25 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 9.29 -0.07 25 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 7.19 -0.10 25 0 179 0
29SEP26 95.00 C 6.00 6.00 5.40 5.34 -0.12 25 7 79 -5
29SEP26 97.50 C 0.00 0.00 0.00 3.78 -0.08 25 0 370 0
29SEP26 100.00 C 2.61 2.61 2.61 2.54 -0.07 25 4 119 0
29SEP26 102.50 C 1.92 1.92 1.92 1.65 -0.08 25 2 302 0
29SEP26 105.00 C 1.23 1.23 1.19 1.03 -0.06 25 23 328 -19
29SEP26 107.50 C 0.00 0.00 0.00 0.59 -0.08 25 0 148 0
29SEP26 110.00 C 0.45 0.45 0.45 0.33 -0.05 25 1 89 0
29SEP26 112.50 C 0.00 0.00 0.00 0.17 -0.04 25 0 59 0
29SEP26 115.00 C 0.22 0.22 0.22 0.09 -0.02 25 3 186 0
29SEP26 117.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 302 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 39.17 +0.03 62 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 36.58 -0.07 52 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 34.10 -0.07 48 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 31.71 +0.03 49 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 29.23 +0.03 45 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 26.75 +0.02 42 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 24.19 -0.08 35 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 21.85 +0.21 36 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 19.30 +0.07 31 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 16.74 -0.03 25 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 14.42 -0.04 25 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 12.19 -0.06 25 0 21 0
29OCT26 90.00 C 10.59 10.59 10.59 10.11 -0.08 25 12 245 -7
29OCT26 92.50 C 0.00 0.00 0.00 8.21 -0.09 25 0 221 0
29OCT26 95.00 C 0.00 0.00 0.00 6.52 -0.10 25 0 82 0
29OCT26 97.50 C 0.00 0.00 0.00 5.06 -0.10 25 0 166 0
29OCT26 100.00 C 3.85 3.85 3.85 3.74 -0.08 25 2 108 +2
29OCT26 102.50 C 0.00 0.00 0.00 2.78 -0.06 25 0 126 0
29OCT26 105.00 C 2.15 2.15 2.10 2.10 +0.01 26 20 102 +20
29OCT26 107.50 C 0.00 0.00 0.00 1.48 -0.08 25 0 89 0
29OCT26 110.00 C 1.18 1.18 1.18 1.01 -0.08 25 18 109 +14
29OCT26 112.50 C 0.00 0.00 0.00 0.68 -0.06 25 0 100 0
29OCT26 115.00 C 0.00 0.00 0.00 0.45 -0.04 25 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 0.29 -0.03 25 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.17 -0.03 25 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 26.82 +0.01 38 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 24.19 -0.08 31 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 21.85 +0.10 32 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 19.46 +0.10 30 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 16.89 -0.15 25 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.65 -0.06 25 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 12.54 -0.06 25 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 10.57 -0.08 25 0 8 0
27NOV26 92.50 C 0.00 0.00 0.00 9.04 +0.18 27 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 7.18 +0.06 25 0 2 0
27NOV26 97.50 C 0.00 0.00 0.00 5.77 -0.11 25 0 56 0
27NOV26 100.00 C 4.74 4.74 4.74 4.61 0.00 25 15 57 +15
27NOV26 102.50 C 0.00 0.00 0.00 3.68 -0.02 26 0 23 0
27NOV26 105.00 C 0.00 0.00 0.00 2.83 -0.10 26 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 2.14 -0.09 26 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 1.59 -0.08 26 0 2 0
27NOV26 112.50 C 0.00 0.00 0.00 1.17 -0.06 26 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.84 -0.05 25 0 110 0
27NOV26 117.50 C 0.00 0.00 0.00 0.59 -0.06 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.41 -0.04 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.29 -0.03 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 44.07 -0.08 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 41.63 +0.07 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 39.20 +0.01 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.74 +0.03 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.34 +0.11 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.78 0.00 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.39 +0.05 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.95 +0.14 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.53 +0.26 33 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 22.16 +0.41 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.63 -0.02 28 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 17.19 -0.23 25 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 15.07 -0.07 25 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 13.07 -0.08 25 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 11.28 +0.10 25 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 9.57 +0.08 25 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 8.03 +0.04 25 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 6.70 +0.03 25 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 5.47 -0.09 25 0 173 0
30DEC26 102.50 C 0.00 0.00 0.00 4.57 +0.02 26 0 8 0
30DEC26 105.00 C 0.00 0.00 0.00 3.68 -0.10 26 0 25 0
30DEC26 107.50 C 0.00 0.00 0.00 2.91 -0.11 26 0 47 0
30DEC26 110.00 C 0.00 0.00 0.00 2.30 -0.11 25 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 1.80 -0.10 25 0 75 0
30DEC26 115.00 C 0.00 0.00 0.00 1.39 -0.08 25 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 1.05 -0.08 25 0 30 0
30DEC26 120.00 C 0.00 0.00 0.00 0.78 -0.06 25 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.59 -0.04 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 44.07 -0.08 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 41.63 +0.06 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 39.20 +0.01 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 36.74 +0.03 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.34 +0.07 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.62 +0.23 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.23 -0.02 34 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 27.88 +0.02 33 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 25.58 +0.01 31 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 23.34 +0.01 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.17 +0.01 29 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.08 -0.06 28 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 16.64 -0.05 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 14.82 -0.05 25 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 13.13 -0.05 25 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 11.58 -0.05 25 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 10.18 +0.06 25 0 1,034 0
30MAR27 97.50 C 0.00 0.00 0.00 8.89 +0.05 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 7.74 +0.04 26 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 6.72 +0.04 26 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 5.81 +0.02 26 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 4.95 -0.06 26 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 4.18 -0.06 26 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 3.55 -0.05 26 0 76 0
30MAR27 115.00 C 3.35 3.35 3.35 2.95 -0.05 26 5 1,330 0
30MAR27 117.50 C 0.00 0.00 0.00 2.49 -0.05 26 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 2.06 +0.02 26 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.67 -0.04 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 42.06 -0.01 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 39.68 -0.01 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 37.33 -0.02 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 35.52 0.00 33 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 33.15 -0.02 31 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 30.83 -0.02 30 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 28.54 -0.03 29 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 26.35 0.00 28 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 24.12 -0.08 27 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 22.07 -0.07 26 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 20.10 -0.07 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 18.71 -0.04 28 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 16.54 -0.04 26 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 15.04 -0.05 26 0 44 0
29JUN27 92.50 C 0.00 0.00 0.00 13.61 -0.05 26 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 12.31 -0.05 26 0 10 0
29JUN27 97.50 C 0.00 0.00 0.00 11.07 -0.05 27 0 48 0
29JUN27 100.00 C 0.00 0.00 0.00 9.97 -0.05 27 0 9 0
29JUN27 102.50 C 0.00 0.00 0.00 8.91 -0.05 27 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 7.98 -0.05 27 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 7.10 -0.06 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.32 -0.05 27 0 104 0
29JUN27 112.50 C 0.00 0.00 0.00 5.62 -0.05 27 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 4.95 -0.05 27 0 92 0
29JUN27 117.50 C 0.00 0.00 0.00 4.40 -0.18 27 0 4 0
29JUN27 120.00 C 0.00 0.00 0.00 3.97 -0.05 28 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 3.52 -0.04 28 0 7 0
TOTAL CALL 161 14,714 -11
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 187 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 170 0 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 154 0 179 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 138 0 374 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 123 0 133 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 109 0 264 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 94 0 639 0
28AUG26 85.00 P 0.02 0.02 0.02 0.01 0.00 79 10 596 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 65 0 193 0
28AUG26 90.00 P 0.05 0.05 0.05 0.01 0.00 52 15 358 +15
28AUG26 92.50 P 0.06 0.06 0.06 0.01 0.00 38 15 249 0
28AUG26 95.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 413 0
28AUG26 97.50 P 0.30 0.30 0.30 0.32 -0.14 26 4 421 0
28AUG26 100.00 P 0.00 0.00 0.00 1.57 -0.22 24 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 3.86 -0.03 26 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 6.35 0.00 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 8.85 0.00 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 11.35 0.00 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 13.85 0.00 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 16.35 0.00 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 18.85 0.00 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 21.35 0.00 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 23.85 0.00 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 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 45 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 0.00 0.00 0.00 0.01 0.00 34 0 83 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.07 -0.02 25 0 632 0
29SEP26 87.50 P 0.00 0.00 0.00 0.18 -0.04 25 0 700 0
29SEP26 90.00 P 0.45 0.45 0.45 0.41 -0.06 25 12 482 -10
29SEP26 92.50 P 0.78 0.78 0.78 0.82 -0.08 25 20 177 +20
29SEP26 95.00 P 1.35 1.35 1.35 1.40 -0.20 24 15 78 +14
29SEP26 97.50 P 0.00 0.00 0.00 2.39 -0.20 25 0 30 0
29SEP26 100.00 P 3.56 3.56 3.56 3.68 -0.22 25 30 32 +30
29SEP26 102.50 P 0.00 0.00 0.00 5.32 -0.21 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 7.12 -0.09 25 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 9.23 -0.06 25 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 11.49 -0.05 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 13.88 -0.02 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 16.35 0.00 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 18.85 0.00 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 21.35 0.00 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 23.85 0.00 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 0.00 26 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 120 0
29OCT26 82.50 P 0.27 0.27 0.25 0.18 -0.02 25 45 84 -15
29OCT26 85.00 P 0.00 0.00 0.00 0.34 -0.04 25 0 164 0
29OCT26 87.50 P 0.00 0.00 0.00 0.62 -0.05 25 0 249 0
29OCT26 90.00 P 1.05 1.05 1.05 1.04 -0.07 25 3 158 +3
29OCT26 92.50 P 0.00 0.00 0.00 1.64 -0.09 25 0 41 0
29OCT26 95.00 P 0.00 0.00 0.00 2.47 -0.11 26 1 91 +1
29OCT26 97.50 P 0.00 0.00 0.00 3.54 -0.11 26 0 111 0
29OCT26 100.00 P 4.52 4.52 4.52 4.81 -0.15 26 30 148 -15
29OCT26 102.50 P 0.00 0.00 0.00 6.22 -0.10 25 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 7.94 -0.09 25 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 9.85 -0.08 25 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 11.94 -0.06 25 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 14.15 -0.05 25 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 16.48 -0.02 25 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 18.88 -0.02 25 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 21.35 0.00 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 23.85 0.00 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.04 0.00 26 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 20 0
27NOV26 77.50 P 0.24 0.24 0.24 0.14 -0.01 25 10 10 +10
27NOV26 80.00 P 0.00 0.00 0.00 0.26 -0.02 25 0 6 0
27NOV26 82.50 P 0.00 0.00 0.00 0.45 -0.04 25 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 0.75 -0.05 25 0 51 0
27NOV26 87.50 P 0.00 0.00 0.00 1.15 -0.08 25 0 75 0
27NOV26 90.00 P 0.00 0.00 0.00 1.68 -0.11 25 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 2.40 -0.13 25 0 25 0
27NOV26 95.00 P 0.00 0.00 0.00 3.32 -0.15 25 0 78 0
27NOV26 97.50 P 4.39 4.39 4.39 4.44 -0.16 25 15 59 0
27NOV26 100.00 P 0.00 0.00 0.00 5.75 -0.20 25 0 45 0
27NOV26 102.50 P 7.21 7.21 7.21 7.33 -0.17 25 15 15 +15
27NOV26 105.00 P 0.00 0.00 0.00 8.98 -0.08 25 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 10.82 -0.07 25 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 12.79 -0.07 25 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 14.88 -0.06 25 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 17.07 -0.04 25 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 19.33 +0.01 25 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 21.61 -0.25 24 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 23.99 0.00 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 0.01 -0.01 25 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 0.00 26 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.05 0.00 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.16 -0.03 25 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 0.28 -0.03 25 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 0.47 -0.04 25 0 246 0
30DEC26 82.50 P 0.00 0.00 0.00 0.76 -0.06 25 0 36 0
30DEC26 85.00 P 0.00 0.00 0.00 1.14 -0.07 25 0 74 0
30DEC26 87.50 P 0.00 0.00 0.00 1.60 -0.09 25 0 92 0
30DEC26 90.00 P 0.00 0.00 0.00 2.22 -0.11 25 0 49 0
30DEC26 92.50 P 0.00 0.00 0.00 3.03 -0.12 25 0 60 0
30DEC26 95.00 P 0.00 0.00 0.00 4.00 -0.14 25 0 320 0
30DEC26 97.50 P 0.00 0.00 0.00 5.15 -0.15 25 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 6.49 -0.17 25 0 45 0
30DEC26 102.50 P 0.00 0.00 0.00 8.01 -0.18 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 9.60 -0.11 25 0 5 0
30DEC26 107.50 P 0.00 0.00 0.00 11.54 -0.25 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 13.29 -0.09 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 15.32 -0.08 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 17.43 -0.07 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 19.62 -0.05 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 21.86 -0.08 25 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 24.16 -0.08 24 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 0.00 25 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.05 0.00 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.15 0.00 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.25 0.00 25 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.38 -0.01 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.57 -0.01 25 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 0.82 -0.02 25 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.16 -0.02 25 0 171 0
30MAR27 82.50 P 0.00 0.00 0.00 1.58 -0.07 25 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 2.09 -0.07 25 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 2.71 -0.08 25 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 3.47 -0.09 25 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 4.37 -0.11 25 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 5.42 -0.12 25 0 47 0
30MAR27 97.50 P 0.00 0.00 0.00 6.61 -0.14 25 0 75 0
30MAR27 100.00 P 7.95 7.95 7.95 7.95 -0.14 25 15 120 +15
30MAR27 102.50 P 0.00 0.00 0.00 9.42 -0.16 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.04 -0.05 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.72 -0.05 25 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 14.66 -0.19 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 16.40 -0.05 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 18.37 -0.03 25 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 20.55 -0.18 26 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.69 +0.02 26 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 24.88 +0.01 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.17 0.00 28 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.26 -0.01 28 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.37 -0.01 28 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.54 -0.01 27 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.77 -0.01 28 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.04 -0.02 28 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.40 -0.02 28 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 1.89 -0.03 28 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 2.40 -0.03 28 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 3.04 -0.03 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 3.76 -0.04 28 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 4.58 -0.04 28 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 5.52 -0.05 28 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 6.54 -0.05 28 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 7.71 -0.05 28 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 8.94 -0.05 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 10.33 -0.05 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 11.77 -0.05 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 13.36 -0.04 29 0 0 0
29JUN27 107.50 P 15.48 15.48 15.48 15.00 -0.05 29 15 15 +15
29JUN27 110.00 P 0.00 0.00 0.00 16.76 -0.04 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 18.60 -0.04 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 20.50 -0.04 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 22.51 -0.04 30 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 24.55 -0.04 30 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 26.70 -0.03 30 0 0 0
TOTAL PUT 270 13,670 +98
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$ 18.700
28AUG26 11.00 C 0.00 0.00 0.00 7.70 -0.01 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 7.20 -0.01 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.70 -0.01 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.20 -0.01 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.70 -0.01 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.20 -0.01 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.73 +0.02 206 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.22 +0.01 171 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.71 0.00 134 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 3.22 +0.01 132 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 2.70 -0.02 0 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 2.21 -0.01 81 0 163 0
28AUG26 17.00 C 0.00 0.00 0.00 1.73 -0.01 82 0 744 0
28AUG26 17.50 C 0.00 0.00 0.00 1.27 -0.01 78 0 123 0
28AUG26 18.00 C 0.00 0.00 0.00 0.88 +0.02 81 0 129 0
28AUG26 18.50 C 0.75 0.75 0.75 0.54 -0.03 78 5 109 0
28AUG26 19.00 C 0.29 0.32 0.29 0.31 -0.01 79 111 621 +76
28AUG26 19.50 C 0.16 0.17 0.16 0.17 0.00 82 36 262 -15
28AUG26 20.00 C 0.10 0.10 0.10 0.08 0.00 82 3 501 -3
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 385 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 104 0 172 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 127 0 210 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 149 0 332 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.98 0.00 79 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.74 0.00 88 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.24 +0.01 81 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.73 -0.01 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.24 0.00 67 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.74 0.00 60 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.25 +0.01 61 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.75 0.00 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.25 -0.01 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.76 0.00 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.26 -0.01 43 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.77 0.00 40 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 3.26 -0.04 32 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.79 -0.02 33 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 2.34 -0.02 33 0 1,319 0
29SEP26 17.00 C 0.00 0.00 0.00 1.92 -0.02 34 0 114 0
29SEP26 17.50 C 0.00 0.00 0.00 1.53 -0.02 33 0 53 0
29SEP26 18.00 C 0.00 0.00 0.00 1.19 +0.01 33 0 204 0
29SEP26 18.50 C 0.90 0.90 0.90 0.89 -0.02 33 6 155 0
29SEP26 19.00 C 0.66 0.66 0.66 0.66 -0.02 33 4 134 +1
29SEP26 19.50 C 0.52 0.52 0.52 0.47 -0.03 33 23 146 +23
29SEP26 20.00 C 0.34 0.34 0.34 0.33 -0.02 34 20 897 0
29SEP26 21.00 C 0.19 0.19 0.18 0.15 -0.01 34 27 375 +27
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 318 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 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 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.28 0.00 55 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.79 0.00 53 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.29 -0.01 48 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.79 -0.01 43 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.31 0.00 43 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.83 +0.01 42 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.33 0.00 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.85 0.00 35 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.38 -0.02 34 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.92 -0.01 32 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 2.50 -0.01 32 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.12 0.00 32 0 33 0
29OCT26 17.50 C 1.90 1.90 1.90 1.76 0.00 32 2 142 -2
29OCT26 18.00 C 1.43 1.43 1.43 1.41 -0.02 31 3 152 +3
29OCT26 18.50 C 0.00 0.00 0.00 1.13 -0.01 31 0 160 0
29OCT26 19.00 C 0.00 0.00 0.00 0.91 -0.02 32 0 119 0
29OCT26 19.50 C 0.69 0.69 0.69 0.72 -0.01 32 3 133 +3
29OCT26 20.00 C 0.00 0.00 0.00 0.57 0.00 33 0 128 0
29OCT26 21.00 C 0.00 0.00 0.00 0.33 0.00 33 0 89 0
29OCT26 22.00 C 0.26 0.26 0.26 0.18 +0.01 33 2 3 0
29OCT26 23.00 C 0.00 0.00 0.00 0.09 0.00 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 0.03 +0.01 34 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.36 -0.01 39 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.88 0.00 37 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.41 -0.01 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.90 -0.05 31 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.47 -0.03 32 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.05 -0.02 32 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.66 -0.02 32 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.29 -0.02 32 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.96 -0.02 32 0 13 0
27NOV26 18.00 C 1.65 1.65 1.65 1.63 -0.02 31 6 45 +6
27NOV26 18.50 C 0.00 0.00 0.00 1.36 -0.02 31 0 10 0
27NOV26 19.00 C 1.10 1.11 1.10 1.15 -0.02 32 18 36 +18
27NOV26 19.50 C 0.00 0.00 0.00 0.92 -0.05 31 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.75 -0.05 32 0 43 0
27NOV26 21.00 C 0.00 0.00 0.00 0.50 -0.02 32 0 16 0
27NOV26 22.00 C 0.00 0.00 0.00 0.31 -0.01 32 0 15 0
27NOV26 23.00 C 0.25 0.25 0.25 0.19 0.00 32 30 33 +30
27NOV26 24.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 57 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.85 0.00 56 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.36 0.00 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.86 0.00 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.37 0.00 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.89 0.00 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.40 0.00 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.91 -0.01 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.42 -0.02 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.95 -0.02 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.50 -0.01 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.03 -0.05 32 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.55 -0.10 29 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 3.15 +0.01 30 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.76 0.00 30 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 2.40 0.00 30 0 1,021 0
30DEC26 17.50 C 0.00 0.00 0.00 2.07 0.00 30 0 400 0
30DEC26 18.00 C 0.00 0.00 0.00 1.78 +0.01 30 0 59 0
30DEC26 18.50 C 0.00 0.00 0.00 1.51 +0.01 30 0 9 0
30DEC26 19.00 C 0.00 0.00 0.00 1.27 +0.01 30 0 42 0
30DEC26 19.50 C 0.00 0.00 0.00 1.03 -0.02 29 0 97 0
30DEC26 20.00 C 0.00 0.00 0.00 0.88 -0.01 30 0 69 0
30DEC26 21.00 C 0.78 0.78 0.78 0.61 +0.02 30 15 20 +15
30DEC26 22.00 C 0.00 0.00 0.00 0.40 +0.02 30 0 3 0
30DEC26 23.00 C 0.35 0.35 0.35 0.25 +0.01 30 30 4 -30
30DEC26 24.00 C 0.27 0.27 0.27 0.16 +0.01 30 30 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 +0.01 30 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 0.04 +0.01 31 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 8.47 -0.01 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.99 0.00 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.51 -0.01 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.04 0.00 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.57 -0.01 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.11 0.00 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.66 -0.01 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.22 -0.01 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.77 -0.04 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.38 -0.03 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.99 -0.03 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.61 0.00 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.23 -0.04 32 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.91 -0.05 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.61 -0.05 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.33 -0.05 31 0 31 0
30MAR27 18.50 C 2.32 2.32 2.32 2.08 -0.01 32 6 6 +4
30MAR27 19.00 C 0.00 0.00 0.00 1.84 -0.08 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.64 -0.06 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.48 -0.04 32 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 1.14 -0.05 32 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.87 -0.05 32 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 0.66 -0.04 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.49 -0.04 32 0 25 0
30MAR27 25.00 C 0.48 0.48 0.48 0.36 -0.04 32 30 32 +30
30MAR27 26.00 C 0.00 0.00 0.00 0.27 -0.03 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.11 0.00 44 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.65 0.00 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.19 0.00 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.74 0.00 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.30 0.00 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.87 -0.01 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.46 0.00 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.03 -0.03 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.65 -0.02 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.28 +0.01 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.91 -0.02 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.58 -0.03 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.26 -0.03 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.97 -0.03 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.69 -0.03 33 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 2.44 -0.03 33 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 2.20 +0.03 33 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.98 -0.04 33 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.78 -0.03 33 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.43 -0.03 33 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 1.15 -0.02 33 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.91 -0.02 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.72 -0.02 32 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.57 -0.02 32 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.44 -0.02 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.35 -0.01 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.27 -0.01 32 0 139 0
TOTAL CALL 410 12,838 +186
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 237 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 217 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 197 0 64 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 178 0 174 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 158 0 140 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 139 0 145 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 121 0 281 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 103 0 168 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 447 0
28AUG26 17.00 P 0.00 0.00 0.00 0.03 0.00 84 0 404 0
28AUG26 17.50 P 0.05 0.05 0.05 0.07 0.00 79 6 270 0
28AUG26 18.00 P 0.17 0.17 0.17 0.17 0.00 80 3 151 +3
28AUG26 18.50 P 0.25 0.40 0.24 0.36 +0.02 82 156 453 +83
28AUG26 19.00 P 0.00 0.00 0.00 0.63 +0.03 83 0 73 0
28AUG26 19.50 P 0.86 0.86 0.86 0.97 +0.03 82 4 12 0
28AUG26 20.00 P 0.00 0.00 0.00 1.37 +0.01 79 0 42 0
28AUG26 21.00 P 0.00 0.00 0.00 2.31 +0.01 81 0 42 0
28AUG26 22.00 P 0.00 0.00 0.00 3.30 +0.01 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.30 -0.05 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.30 -0.04 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.30 -0.05 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.30 -0.05 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.30 -0.04 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.30 -0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.01 -0.01 34 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 0.00 35 0 100 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 198 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 1,433 0
29SEP26 17.00 P 0.00 0.00 0.00 0.18 -0.01 34 0 63 0
29SEP26 17.50 P 0.29 0.29 0.29 0.28 -0.01 33 2 101 +2
29SEP26 18.00 P 0.00 0.00 0.00 0.44 -0.02 33 0 75 0
29SEP26 18.50 P 0.67 0.76 0.67 0.65 -0.01 33 35 91 +3
29SEP26 19.00 P 0.00 0.00 0.00 0.91 -0.02 33 1 133 0
29SEP26 19.50 P 1.07 1.07 1.07 1.22 -0.01 33 13 28 +9
29SEP26 20.00 P 0.00 0.00 0.00 1.58 -0.01 33 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 2.40 0.00 33 0 56 0
29SEP26 22.00 P 0.00 0.00 0.00 3.37 +0.05 39 0 57 0
29SEP26 23.00 P 0.00 0.00 0.00 4.34 -0.01 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.32 -0.02 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.30 -0.05 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.30 -0.05 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.30 -0.04 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.30 -0.04 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.05 0.00 33 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 0.15 +0.01 33 1 146 +1
29OCT26 16.50 P 0.00 0.00 0.00 0.22 0.00 32 0 108 0
29OCT26 17.00 P 0.00 0.00 0.00 0.32 -0.01 32 0 90 0
29OCT26 17.50 P 0.47 0.47 0.47 0.46 0.00 32 2 157 +2
29OCT26 18.00 P 0.64 0.64 0.64 0.64 -0.01 32 25 45 +25
29OCT26 18.50 P 0.00 0.00 0.00 0.85 -0.02 31 0 30 0
29OCT26 19.00 P 0.00 0.00 0.00 1.15 +0.03 32 0 56 0
29OCT26 19.50 P 0.00 0.00 0.00 1.43 0.00 32 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 1.79 +0.03 33 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.54 +0.02 32 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.44 +0.06 35 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.35 0.00 35 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.32 -0.02 36 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.30 -0.05 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.30 -0.05 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.30 -0.04 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.30 -0.04 0 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 0.00 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 0.00 32 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.16 -0.01 32 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.34 0.00 32 0 34 0
27NOV26 17.00 P 0.00 0.00 0.00 0.48 -0.01 32 0 25 0
27NOV26 17.50 P 0.62 0.62 0.62 0.63 0.00 32 8 9 +8
27NOV26 18.00 P 0.00 0.00 0.00 0.82 -0.01 32 0 27 0
27NOV26 18.50 P 0.00 0.00 0.00 1.04 -0.01 31 0 40 0
27NOV26 19.00 P 0.00 0.00 0.00 1.31 -0.01 32 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 1.61 -0.01 32 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.95 +0.01 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 3.52 +0.03 33 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.43 +0.03 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.33 -0.01 33 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.31 -0.04 34 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.30 -0.05 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.30 -0.04 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.30 -0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 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 42 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.04 +0.01 31 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 0.00 30 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.14 +0.01 30 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.21 +0.01 30 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.30 +0.02 30 0 350 0
30DEC26 16.50 P 0.00 0.00 0.00 0.41 +0.01 30 0 800 0
30DEC26 17.00 P 0.00 0.00 0.00 0.56 +0.02 30 0 1,042 0
30DEC26 17.50 P 0.00 0.00 0.00 0.72 +0.01 30 0 415 0
30DEC26 18.00 P 0.00 0.00 0.00 0.90 -0.01 30 0 168 0
30DEC26 18.50 P 0.00 0.00 0.00 1.11 -0.02 29 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.40 +0.02 30 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 1.74 +0.08 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.00 -0.04 30 0 3 0
30DEC26 21.00 P 2.62 2.62 2.62 2.72 +0.02 30 15 15 +15
30DEC26 22.00 P 0.00 0.00 0.00 3.63 +0.02 33 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.47 -0.05 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.38 0.00 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.33 -0.02 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.32 -0.03 35 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 8.30 -0.04 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.30 -0.04 0 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 0.03 -0.01 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 0.00 32 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.21 -0.02 32 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.28 -0.02 32 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.38 -0.02 32 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.49 -0.01 32 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.62 -0.01 32 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.78 0.00 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.95 -0.02 32 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 1.14 -0.01 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.35 -0.01 32 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.58 -0.01 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.86 -0.01 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.14 -0.02 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.44 -0.04 31 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.15 -0.04 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.94 -0.01 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.74 0.00 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.58 -0.01 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.46 +0.03 33 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.38 +0.02 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.32 -0.02 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.30 -0.04 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.11 0.00 33 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.15 0.00 32 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.20 -0.01 32 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.27 -0.01 32 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 0.36 -0.01 32 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.46 0.00 32 0 0 0
29JUN27 14.50 P 0.61 0.61 0.61 0.58 0.00 32 15 15 +14
29JUN27 15.00 P 0.00 0.00 0.00 0.71 -0.02 32 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 1.20 -0.02 32 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.42 -0.01 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.63 0.00 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.87 0.00 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.14 -0.01 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.37 -0.11 31 0 25 0
29JUN27 19.50 P 2.64 2.64 2.64 2.67 -0.04 31 25 25 +25
29JUN27 20.00 P 0.00 0.00 0.00 3.05 +0.01 32 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.71 +0.02 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.46 0.00 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.24 0.00 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.04 -0.02 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.88 -0.01 31 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 7.75 -0.01 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.60 -0.04 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.50 0.00 29 0 0 0
TOTAL PUT 311 14,687 +190
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$ 78.050
28AUG26 31.00 C 0.00 0.00 0.00 47.09 - 497 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 46.09 - 481 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 45.09 +0.88 465 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 44.09 +0.85 450 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 43.09 +0.85 435 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 42.09 +0.85 420 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 41.09 +0.85 406 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 40.09 +0.84 392 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 39.09 +0.88 379 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 38.09 +0.88 366 0 350 0
28AUG26 41.00 C 0.00 0.00 0.00 37.09 +0.86 353 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 36.10 +0.81 352 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 35.10 +0.74 339 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 34.10 +0.89 327 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 33.10 +0.85 315 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 32.10 +0.85 304 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 31.10 +0.85 292 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 30.10 +0.78 281 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 29.10 +0.87 270 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 28.10 +0.89 259 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 25.60 +0.89 233 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.10 +0.74 208 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 20.60 +0.83 184 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.11 +0.84 166 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 15.61 +0.82 143 0 120 0
28AUG26 65.00 C 0.00 0.00 0.00 13.12 +0.83 125 0 249 0
28AUG26 67.50 C 0.00 0.00 0.00 10.63 +0.87 105 0 679 0
28AUG26 70.00 C 8.75 8.75 8.75 8.05 +0.74 0 60 1,241 0
28AUG26 72.50 C 6.45 6.95 5.78 5.77 +0.97 78 33 582 -2
28AUG26 75.00 C 4.40 4.50 3.45 3.27 +0.39 50 34 841 +2
28AUG26 77.50 C 2.35 2.50 1.70 1.60 +0.21 56 78 1,261 -23
28AUG26 80.00 C 0.90 1.20 0.55 0.55 +0.01 55 694 3,153 +150
28AUG26 82.50 C 0.37 0.46 0.19 0.13 -0.03 54 318 3,920 +45
28AUG26 85.00 C 0.13 0.18 0.09 0.03 -0.01 57 971 4,175 +193
28AUG26 87.50 C 0.09 0.09 0.05 0.01 0.00 63 203 6,717 -107
28AUG26 90.00 C 0.04 0.05 0.03 0.01 0.00 77 181 7,296 -39
28AUG26 92.50 C 0.04 0.04 0.01 0.01 0.00 90 86 3,498 -66
28AUG26 95.00 C 0.02 0.02 0.02 0.01 0.00 102 2 3,329 -2
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 114 0 3,384 0
28AUG26 100.00 C 0.01 0.01 0.01 0.01 0.00 125 12 3,993 -5
28AUG26 102.50 C 0.02 0.02 0.02 0.01 0.00 136 4 1,851 -4
28AUG26 105.00 C 0.01 0.01 0.01 0.01 0.00 147 1 4,934 -1
28AUG26 107.50 C 0.01 0.01 0.01 0.01 0.00 157 2 1,591 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 167 0 1,180 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 177 0 765 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 187 0 569 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 196 0 591 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 205 0 902 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 213 0 166 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 222 0 1,096 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 238 0 256 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 246 0 155 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 261 0 500 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 269 0 320 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 276 0 20 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 322 0 100 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 340 0 155 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 21.24 - 109 0 0 -
04SEP26 58.00 C 0.00 0.00 0.00 20.25 - 105 0 0 -
04SEP26 59.00 C 0.00 0.00 0.00 19.26 - 101 0 0 -
04SEP26 60.00 C 0.00 0.00 0.00 18.23 - 92 0 0 -
04SEP26 61.00 C 0.00 0.00 0.00 17.21 - 85 0 0 -
04SEP26 62.00 C 0.00 0.00 0.00 16.27 - 86 0 0 -
04SEP26 63.00 C 0.00 0.00 0.00 15.43 +0.90 94 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 14.16 +0.81 64 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 13.19 +0.42 63 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 12.24 +0.43 64 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 11.30 +0.76 64 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 10.38 +0.44 63 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 9.48 +0.69 63 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 8.72 +0.67 67 0 1 0
04SEP26 71.00 C 0.00 0.00 0.00 7.87 +0.61 66 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 7.06 +0.61 66 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 6.30 +0.60 65 0 0 0
04SEP26 74.00 C 6.52 6.52 6.20 5.57 +0.47 65 5 31 0
04SEP26 75.00 C 0.00 0.00 0.00 4.90 +0.47 64 0 32 0
04SEP26 76.00 C 5.18 5.18 4.58 4.28 +0.40 64 49 170 +19
04SEP26 77.00 C 4.55 4.55 4.02 3.71 +0.32 64 39 419 -28
04SEP26 78.00 C 3.77 3.77 3.20 3.20 +0.28 64 7 396 +3
04SEP26 79.00 C 3.28 3.43 3.05 2.75 +0.30 64 369 577 +224
04SEP26 80.00 C 2.90 3.00 2.35 2.35 +0.27 64 236 657 +166
04SEP26 81.00 C 2.33 2.56 2.02 2.00 +0.23 65 303 446 +158
04SEP26 82.00 C 1.94 1.96 1.75 1.67 +0.17 64 9 190 +4
04SEP26 83.00 C 1.80 1.85 1.50 1.39 +0.15 64 12 221 +1
04SEP26 84.00 C 1.48 1.48 1.48 1.14 +0.11 64 34 130 0
04SEP26 85.00 C 1.35 1.35 1.00 0.94 +0.10 64 162 902 +156
04SEP26 86.00 C 1.00 1.13 1.00 0.76 +0.08 64 89 287 +83
04SEP26 87.00 C 0.94 0.94 0.88 0.61 +0.06 64 16 60 +16
04SEP26 88.00 C 0.73 0.80 0.68 0.49 +0.05 64 66 209 +44
04SEP26 89.00 C 0.67 0.67 0.55 0.39 +0.04 64 32 32 +32
04SEP26 90.00 C 0.48 0.56 0.42 0.31 +0.03 64 81 807 -5
04SEP26 91.00 C 0.44 0.44 0.41 0.24 +0.02 64 4 80 0
04SEP26 92.00 C 0.40 0.40 0.37 0.19 +0.02 64 34 50 +1
04SEP26 93.00 C 0.00 0.00 0.00 0.15 +0.01 64 0 0 0
04SEP26 94.00 C 0.32 0.32 0.25 0.11 0.00 63 76 149 +76
04SEP26 95.00 C 0.26 0.27 0.18 0.09 +0.01 64 76 146 +76
04SEP26 96.00 C 0.24 0.24 0.22 0.07 +0.01 64 46 167 +46
04SEP26 97.00 C 0.18 0.18 0.18 0.05 0.00 64 1 4 +1
04SEP26 98.00 C 0.00 0.00 0.00 0.04 0.00 64 0 4 0
04SEP26 99.00 C 0.00 0.00 0.00 0.03 0.00 64 0 10 0
04SEP26 100.00 C 0.00 0.00 0.00 0.02 0.00 63 0 76 0
04SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 61 0 286 0
04SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 63 0 14 0
04SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 31.00 C 0.00 0.00 0.00 47.28 - 145 0 0 -
29SEP26 32.00 C 0.00 0.00 0.00 46.31 - 144 0 0 -
29SEP26 33.00 C 0.00 0.00 0.00 45.39 +0.47 148 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 44.32 +0.29 136 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 43.33 +0.09 132 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 42.34 +0.36 129 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 41.41 +0.12 131 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 40.42 +0.63 128 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 39.33 +0.09 115 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 38.42 +0.23 119 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 37.35 -0.01 109 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.42 +0.16 111 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.35 +0.11 101 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 34.43 +0.23 104 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 33.45 +0.41 102 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 32.38 +0.37 93 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 31.36 +0.15 88 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 30.46 +0.24 91 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 29.45 +0.26 87 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 28.41 +0.25 81 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 25.95 +0.35 76 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 23.50 +0.45 70 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 21.07 +0.54 65 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.66 +0.61 61 0 193 0
29SEP26 62.50 C 0.00 0.00 0.00 16.30 +0.65 57 0 63 0
29SEP26 65.00 C 0.00 0.00 0.00 13.69 +0.34 46 0 665 0
29SEP26 67.50 C 0.00 0.00 0.00 11.70 +0.76 49 0 498 0
29SEP26 70.00 C 10.26 10.30 10.26 9.69 +0.71 48 60 6,483 0
29SEP26 72.50 C 8.79 8.79 8.79 7.85 +0.59 48 30 2,092 -30
29SEP26 75.00 C 7.00 7.00 6.75 6.24 +0.41 47 25 1,230 -4
29SEP26 77.50 C 5.45 5.66 5.10 4.88 +0.43 47 24 2,480 -14
29SEP26 80.00 C 4.05 4.45 3.75 3.75 +0.32 47 293 6,415 +65
29SEP26 82.50 C 3.35 3.41 3.06 2.85 +0.25 47 684 4,527 +164
29SEP26 85.00 C 2.50 2.62 2.20 2.10 +0.19 47 503 8,223 -34
29SEP26 87.50 C 1.88 2.00 1.68 1.51 +0.14 47 595 9,325 +470
29SEP26 90.00 C 1.46 1.57 1.27 1.07 +0.10 47 391 11,171 +135
29SEP26 92.50 C 1.13 1.18 0.96 0.75 +0.07 47 1,110 4,235 +405
29SEP26 95.00 C 0.81 0.93 0.72 0.51 +0.05 47 3,848 10,602 -129
29SEP26 97.50 C 0.61 0.64 0.57 0.35 +0.04 47 128 2,200 +102
29SEP26 100.00 C 0.56 0.56 0.48 0.23 +0.02 47 186 15,102 +94
29SEP26 102.50 C 0.43 0.43 0.43 0.15 +0.01 47 2 6,590 -2
29SEP26 105.00 C 0.31 0.31 0.29 0.10 +0.01 47 11 3,076 -10
29SEP26 107.50 C 0.27 0.28 0.27 0.07 +0.01 47 27 1,780 -2
29SEP26 110.00 C 0.21 0.21 0.21 0.04 0.00 47 12 7,001 -12
29SEP26 112.50 C 0.18 0.18 0.16 0.03 0.00 48 5 1,448 -2
29SEP26 115.00 C 0.14 0.14 0.14 0.02 0.00 48 9 3,442 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5,552 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,133 0
29SEP26 122.50 C 0.08 0.08 0.08 0.01 0.00 51 4 1,542 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 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 0.00 0.00 0.00 0.01 0.00 57 0 2,711 0
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 64 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 31.00 C 0.00 0.00 0.00 47.28 - 96 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 46.31 - 97 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 45.39 +0.47 102 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 44.32 +0.29 90 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 43.33 -0.03 88 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 42.34 -0.25 86 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 41.41 +0.12 89 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 40.42 +0.16 87 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 39.33 -0.20 75 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 38.42 +0.23 81 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 37.35 -0.01 71 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 36.42 +0.16 74 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 35.35 0.00 65 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 34.43 +0.23 69 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 33.45 +0.41 68 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 32.39 0.00 61 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 31.49 +0.28 65 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 30.47 +0.25 61 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 29.52 +0.25 61 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 28.55 +0.39 60 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.13 +0.33 57 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.71 +0.40 54 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.34 +0.46 51 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.01 +0.49 49 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.74 +0.49 47 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.86 +0.74 49 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 12.45 +0.32 43 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 10.69 +0.39 44 0 1,212 0
29OCT26 72.50 C 0.00 0.00 0.00 9.01 +0.51 44 0 168 0
29OCT26 75.00 C 0.00 0.00 0.00 7.50 +0.54 44 0 237 0
29OCT26 77.50 C 6.59 6.59 6.59 6.17 +0.37 43 1 336 0
29OCT26 80.00 C 5.32 5.74 5.32 5.16 +0.46 44 72 1,294 0
29OCT26 82.50 C 4.65 4.65 4.39 4.15 +0.31 44 35 744 -30
29OCT26 85.00 C 3.90 3.92 3.55 3.36 +0.30 44 102 1,644 -80
29OCT26 87.50 C 3.18 3.18 2.91 2.66 +0.25 44 37 2,542 -34
29OCT26 90.00 C 2.48 2.48 2.38 2.09 +0.21 44 38 2,920 0
29OCT26 92.50 C 2.10 2.15 1.90 1.62 +0.16 44 169 1,980 -86
29OCT26 95.00 C 1.76 1.76 1.60 1.25 +0.13 44 11 4,245 -3
29OCT26 97.50 C 1.39 1.39 1.26 0.96 +0.11 44 8 2,147 0
29OCT26 100.00 C 1.22 1.22 1.10 0.73 +0.09 44 16 1,193 +3
29OCT26 102.50 C 1.01 1.01 0.93 0.55 +0.07 44 21 972 +21
29OCT26 105.00 C 0.82 0.83 0.80 0.41 +0.05 44 12 1,202 +7
29OCT26 107.50 C 0.00 0.00 0.00 0.31 +0.04 44 0 600 0
29OCT26 110.00 C 0.00 0.00 0.00 0.23 +0.03 44 0 810 0
29OCT26 112.50 C 0.00 0.00 0.00 0.17 +0.02 44 0 590 0
29OCT26 115.00 C 0.00 0.00 0.00 0.12 +0.01 44 0 632 0
29OCT26 117.50 C 0.00 0.00 0.00 0.09 +0.01 44 0 63 0
29OCT26 120.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 185 0
29OCT26 122.50 C 0.00 0.00 0.00 0.05 +0.01 44 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 38 0
29OCT26 127.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 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 49 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 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 56 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
27NOV26 31.00 C 0.00 0.00 0.00 47.76 - 108 0 0 -
27NOV26 32.00 C 0.00 0.00 0.00 46.77 - 105 0 0 -
27NOV26 33.00 C 0.00 0.00 0.00 45.78 +0.53 102 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 44.78 +0.57 98 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 43.79 +0.43 95 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 42.79 +0.20 92 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 41.81 +0.52 90 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 40.82 +0.56 87 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 39.84 +0.31 85 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 38.85 +0.59 82 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 37.87 +0.51 80 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 36.89 +0.59 78 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 35.92 +0.57 76 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 34.95 +0.75 74 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 33.99 +0.95 72 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.03 +0.64 71 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.08 +0.68 69 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.12 +0.76 68 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.13 +0.86 66 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.18 +1.02 64 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 26.81 +0.74 61 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.44 +1.12 57 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.16 +0.81 54 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.91 +1.11 52 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 17.76 +0.77 50 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 15.72 +0.73 48 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 13.82 +0.69 47 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 11.77 +0.62 44 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 10.19 +0.60 44 0 30 0
27NOV26 75.00 C 0.00 0.00 0.00 8.75 +0.54 44 0 90 0
27NOV26 77.50 C 0.00 0.00 0.00 7.48 +0.48 44 3 241 -3
27NOV26 80.00 C 7.02 7.02 6.75 6.37 +0.39 44 134 928 +95
27NOV26 82.50 C 5.80 5.80 5.77 5.42 +0.36 44 60 180 +39
27NOV26 85.00 C 0.00 0.00 0.00 4.63 +0.36 45 0 416 0
27NOV26 87.50 C 4.37 4.42 4.21 3.87 +0.33 45 1,084 1,330 +897
27NOV26 90.00 C 0.00 0.00 0.00 3.21 +0.28 44 0 649 0
27NOV26 92.50 C 3.13 3.20 3.13 2.65 +0.24 44 5 2,132 0
27NOV26 95.00 C 2.72 2.72 2.66 2.18 +0.21 44 13 1,785 0
27NOV26 97.50 C 2.30 2.30 2.23 1.78 +0.18 44 515 1,456 +390
27NOV26 100.00 C 0.00 0.00 0.00 1.45 +0.15 44 0 929 0
27NOV26 102.50 C 0.00 0.00 0.00 1.18 +0.13 44 0 596 0
27NOV26 105.00 C 1.46 1.46 1.46 0.95 +0.11 44 5 459 +5
27NOV26 107.50 C 0.00 0.00 0.00 0.77 +0.09 44 0 477 0
27NOV26 110.00 C 1.13 1.13 1.13 0.62 +0.08 44 2 364 0
27NOV26 112.50 C 0.00 0.00 0.00 0.49 +0.06 44 0 355 0
27NOV26 115.00 C 0.00 0.00 0.00 0.39 +0.05 44 0 280 0
27NOV26 117.50 C 0.00 0.00 0.00 0.31 +0.04 44 0 637 0
27NOV26 120.00 C 0.73 0.73 0.70 0.25 +0.04 44 4 413 -2
27NOV26 122.50 C 0.00 0.00 0.00 0.20 +0.03 44 0 468 0
27NOV26 125.00 C 0.00 0.00 0.00 0.16 +0.03 44 0 318 0
27NOV26 127.50 C 0.00 0.00 0.00 0.13 +0.02 44 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.10 +0.02 44 0 336 0
27NOV26 132.50 C 0.00 0.00 0.00 0.08 +0.01 44 0 481 0
27NOV26 135.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.05 +0.01 44 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 32 0
27NOV26 142.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 1 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 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 45 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 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 31.00 C 0.00 0.00 0.00 47.76 - 90 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 46.77 - 87 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 45.78 +0.44 84 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.10 +0.77 92 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 43.79 +0.42 79 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 42.79 +0.20 76 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 41.97 +0.56 79 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 41.17 +0.74 82 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.03 +0.50 75 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 38.85 +0.34 67 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 38.09 +0.60 72 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 37.18 +0.65 71 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 36.22 +0.65 70 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 35.23 +0.65 68 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 34.29 +0.99 66 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 33.31 +0.79 64 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 32.37 +0.61 63 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 31.44 +0.66 62 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 30.51 +0.80 61 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 29.55 +0.71 59 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 27.22 +0.75 56 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 24.97 +0.80 54 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 22.75 +0.79 52 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 20.61 +0.77 50 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 18.58 +0.74 49 0 165 0
30DEC26 65.00 C 17.20 17.20 17.20 16.67 +0.72 48 1 289 +1
30DEC26 67.50 C 0.00 0.00 0.00 14.87 +0.67 47 0 312 0
30DEC26 70.00 C 0.00 0.00 0.00 12.90 +0.64 45 0 16,623 0
30DEC26 72.50 C 0.00 0.00 0.00 11.40 +0.63 44 0 1,470 0
30DEC26 75.00 C 0.00 0.00 0.00 10.02 +0.49 44 0 1,215 0
30DEC26 77.50 C 0.00 0.00 0.00 8.84 +0.54 45 0 1,113 0
30DEC26 80.00 C 0.00 0.00 0.00 7.68 +0.46 44 1 7,930 +1
30DEC26 82.50 C 7.00 7.02 6.71 6.71 +0.42 44 240 2,696 +126
30DEC26 85.00 C 6.10 6.10 6.00 5.92 +0.40 45 22 8,369 +21
30DEC26 87.50 C 5.45 5.46 5.45 5.11 +0.36 45 150 2,470 -150
30DEC26 90.00 C 4.79 4.94 4.53 4.39 +0.32 45 119 17,623 +95
30DEC26 92.50 C 4.35 4.35 4.18 3.77 +0.29 45 21 2,971 -19
30DEC26 95.00 C 3.75 3.77 3.75 3.22 +0.25 45 74 5,554 -3
30DEC26 97.50 C 3.23 3.23 3.07 2.75 +0.23 45 100 1,572 0
30DEC26 100.00 C 2.96 2.96 2.74 2.34 +0.20 45 23 8,157 +10
30DEC26 102.50 C 2.60 2.60 2.60 1.98 +0.17 45 1 995 -1
30DEC26 105.00 C 2.32 2.35 2.24 1.68 +0.16 45 93 4,544 +93
30DEC26 107.50 C 0.00 0.00 0.00 1.42 +0.14 44 0 1,023 0
30DEC26 110.00 C 1.80 1.80 1.79 1.20 +0.12 44 24 6,158 -20
30DEC26 112.50 C 0.00 0.00 0.00 1.01 +0.10 44 0 5,646 0
30DEC26 115.00 C 1.45 1.45 1.45 0.85 +0.09 44 2 2,778 0
30DEC26 117.50 C 1.26 1.26 1.26 0.71 +0.08 44 25 2,360 +25
30DEC26 120.00 C 1.22 1.22 1.21 0.59 +0.06 44 6 2,112 -1
30DEC26 122.50 C 0.00 0.00 0.00 0.50 +0.06 44 0 1,174 0
30DEC26 125.00 C 0.95 0.95 0.95 0.42 +0.05 44 2 942 0
30DEC26 127.50 C 0.00 0.00 0.00 0.35 +0.04 44 0 1,031 0
30DEC26 130.00 C 0.83 0.84 0.83 0.29 +0.04 44 4 3,433 +4
30DEC26 132.50 C 0.00 0.00 0.00 0.24 +0.03 44 0 2,828 0
30DEC26 135.00 C 0.00 0.00 0.00 0.20 +0.02 44 0 1,211 0
30DEC26 137.50 C 0.00 0.00 0.00 0.17 +0.02 44 0 743 0
30DEC26 140.00 C 0.00 0.00 0.00 0.14 +0.02 44 0 1,100 0
30DEC26 142.50 C 0.00 0.00 0.00 0.12 +0.02 44 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 312 0
30DEC26 147.50 C 0.00 0.00 0.00 0.08 +0.01 44 0 278 0
30DEC26 150.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 911 0
30DEC26 152.50 C 0.00 0.00 0.00 0.06 +0.01 45 0 648 0
30DEC26 155.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 406 0
30DEC26 157.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 525 0
30DEC26 160.00 C 0.35 0.35 0.34 0.03 +0.01 44 103 1,928 -103
30DEC26 162.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30MAR27 31.00 C 0.00 0.00 0.00 48.25 - 76 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 47.29 - 75 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 46.33 +0.55 73 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.38 +0.55 71 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 44.43 +0.74 70 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 43.59 +0.77 71 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.58 +0.44 68 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 41.62 +0.74 66 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 40.67 +0.73 65 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.74 +0.75 64 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 38.79 +0.59 62 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.88 +0.67 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.94 +0.71 60 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.02 +0.71 59 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 35.11 +0.75 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.19 +0.77 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.29 +0.80 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.39 +0.82 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.50 +0.84 54 0 0 0
30MAR27 50.00 C 30.00 30.00 30.00 30.60 +0.83 53 8 4,488 -8
30MAR27 52.50 C 0.00 0.00 0.00 28.39 +0.82 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.26 +0.79 50 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 24.23 +0.78 49 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 22.29 +0.76 48 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 20.45 +0.73 47 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 18.71 +0.71 46 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 17.08 +0.68 46 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 15.29 +0.39 44 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 13.86 +0.35 44 0 257 0
30MAR27 75.00 C 12.84 12.84 12.73 12.52 +0.54 44 60 554 +8
30MAR27 77.50 C 0.00 0.00 0.00 11.33 +0.50 43 0 3,013 0
30MAR27 80.00 C 0.00 0.00 0.00 10.25 +0.47 44 0 2,071 0
30MAR27 82.50 C 0.00 0.00 0.00 9.27 +0.42 44 0 932 0
30MAR27 85.00 C 0.00 0.00 0.00 8.39 +0.40 44 0 14,754 0
30MAR27 87.50 C 8.08 8.08 8.08 7.60 +0.39 44 16 816 0
30MAR27 90.00 C 7.19 7.19 7.15 6.86 +0.40 44 8 5,871 +2
30MAR27 92.50 C 6.80 6.80 6.80 6.15 +0.37 44 30 444 +3
30MAR27 95.00 C 6.19 6.19 5.74 5.51 +0.35 44 31 2,819 -31
30MAR27 97.50 C 0.00 0.00 0.00 4.93 +0.32 44 0 387 0
30MAR27 100.00 C 5.08 5.08 5.08 4.40 +0.29 44 11 1,737 0
30MAR27 102.50 C 0.00 0.00 0.00 3.93 +0.27 44 0 462 0
30MAR27 105.00 C 0.00 0.00 0.00 3.50 +0.25 44 0 671 0
30MAR27 107.50 C 0.00 0.00 0.00 3.12 +0.23 44 0 487 0
30MAR27 110.00 C 0.00 0.00 0.00 2.78 +0.21 44 0 2,739 0
30MAR27 112.50 C 0.00 0.00 0.00 2.48 +0.20 44 0 2,468 0
30MAR27 115.00 C 2.89 2.89 2.89 2.20 +0.17 44 12 349 -12
30MAR27 117.50 C 0.00 0.00 0.00 1.96 +0.16 44 0 178 0
30MAR27 120.00 C 2.49 2.49 2.45 1.74 +0.15 44 73 1,229 0
30MAR27 122.50 C 2.32 2.32 2.32 1.55 +0.14 44 100 455 0
30MAR27 125.00 C 0.00 0.00 0.00 1.37 +0.12 43 0 1,787 0
30MAR27 127.50 C 0.00 0.00 0.00 1.22 +0.11 44 0 50 0
30MAR27 130.00 C 1.85 1.85 1.85 1.08 +0.10 43 3 214 +3
30MAR27 132.50 C 0.00 0.00 0.00 0.96 +0.09 43 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.85 +0.08 43 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 0.76 +0.08 44 0 130 0
30MAR27 140.00 C 0.00 0.00 0.00 0.67 +0.07 43 0 87 0
30MAR27 142.50 C 0.00 0.00 0.00 0.59 +0.06 43 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.53 +0.06 43 0 161 0
30MAR27 147.50 C 1.15 1.15 1.15 0.47 +0.05 43 30 36 +30
30MAR27 150.00 C 1.07 1.07 1.07 0.41 +0.04 43 3 40 +3
30MAR27 152.50 C 1.02 1.02 1.02 0.37 +0.04 43 100 135 +100
30MAR27 155.00 C 0.00 0.00 0.00 0.33 +0.04 43 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.29 +0.03 43 0 284 0
30MAR27 160.00 C 0.00 0.00 0.00 0.26 +0.03 43 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.23 +0.03 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.20 +0.02 43 0 56 0
30MAR27 167.50 C 0.00 0.00 0.00 0.18 +0.02 43 0 133 0
30MAR27 170.00 C 0.00 0.00 0.00 0.16 +0.02 43 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 48.96 - 73 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 48.04 - 72 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 46.94 +0.55 68 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 46.01 +0.55 67 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 45.08 +1.14 65 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 44.34 +0.80 66 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 43.23 +0.65 63 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 42.48 +0.86 64 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 41.01 +0.34 56 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 40.58 +0.85 60 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 39.64 +0.85 59 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.71 +0.84 58 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.79 +1.15 57 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.88 +0.83 56 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.98 +0.83 55 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 35.09 +0.83 54 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 34.21 +0.82 53 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 33.12 +0.59 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 32.49 +0.81 51 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 31.65 +0.81 51 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 29.59 +0.79 49 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 27.62 +0.77 48 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 25.73 +0.75 48 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 23.94 +0.79 47 0 84 0
29JUN27 62.50 C 0.00 0.00 0.00 22.23 +0.71 46 0 33 0
29JUN27 65.00 C 0.00 0.00 0.00 20.62 +0.69 46 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 19.10 +0.66 46 0 640 0
29JUN27 70.00 C 0.00 0.00 0.00 17.66 +0.88 45 0 379 0
29JUN27 72.50 C 0.00 0.00 0.00 16.03 +0.58 44 0 344 0
29JUN27 75.00 C 0.00 0.00 0.00 14.77 +0.54 44 0 1,241 0
29JUN27 77.50 C 0.00 0.00 0.00 13.61 +0.47 44 0 432 0
29JUN27 80.00 C 12.60 12.60 12.60 12.60 +0.50 44 1 1,364 +1
29JUN27 82.50 C 12.25 12.25 12.25 11.57 +0.50 44 1 373 +1
29JUN27 85.00 C 0.00 0.00 0.00 10.75 +0.55 44 0 801 0
29JUN27 87.50 C 10.39 10.39 10.07 9.85 +0.39 44 131 563 -104
29JUN27 90.00 C 9.63 9.63 9.32 9.10 +0.40 44 120 4,903 +120
29JUN27 92.50 C 8.95 8.95 8.95 8.35 +0.37 44 1 2,956 +1
29JUN27 95.00 C 0.00 0.00 0.00 7.70 +0.39 44 0 444 0
29JUN27 97.50 C 0.00 0.00 0.00 7.06 +0.36 44 0 554 0
29JUN27 100.00 C 7.10 7.10 7.10 6.47 +0.34 44 2 1,018 0
29JUN27 102.50 C 0.00 0.00 0.00 5.93 +0.32 44 0 267 0
29JUN27 105.00 C 0.00 0.00 0.00 5.43 +0.30 44 0 746 0
29JUN27 107.50 C 0.00 0.00 0.00 4.97 +0.28 44 0 864 0
29JUN27 110.00 C 5.20 5.20 5.20 4.55 +0.26 44 2 201 0
29JUN27 112.50 C 0.00 0.00 0.00 4.17 +0.25 44 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 3.81 +0.23 44 0 4,345 0
29JUN27 117.50 C 0.00 0.00 0.00 3.49 +0.21 44 0 112 0
29JUN27 120.00 C 0.00 0.00 0.00 3.19 +0.20 44 0 42 0
29JUN27 122.50 C 3.70 3.70 3.70 2.92 +0.19 44 57 127 +57
29JUN27 125.00 C 0.00 0.00 0.00 2.67 +0.17 44 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 2.44 +0.16 44 0 30 0
29JUN27 130.00 C 3.00 3.00 3.00 2.24 +0.16 44 5 402 +5
29JUN27 132.50 C 0.00 0.00 0.00 2.05 +0.15 44 0 39 0
29JUN27 135.00 C 0.00 0.00 0.00 1.87 +0.13 44 0 230 0
29JUN27 137.50 C 0.00 0.00 0.00 1.71 +0.12 44 0 242 0
29JUN27 140.00 C 0.00 0.00 0.00 1.57 +0.12 44 0 117 0
29JUN27 142.50 C 0.00 0.00 0.00 1.43 +0.10 44 0 301 0
29JUN27 145.00 C 0.00 0.00 0.00 1.31 +0.10 44 0 232 0
29JUN27 147.50 C 0.00 0.00 0.00 1.20 +0.09 44 0 220 0
29JUN27 150.00 C 0.00 0.00 0.00 1.10 +0.09 44 0 414 0
29JUN27 152.50 C 0.00 0.00 0.00 1.01 +0.08 44 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.92 +0.07 44 0 201 0
29JUN27 157.50 C 0.00 0.00 0.00 0.84 +0.07 44 0 210 0
29JUN27 160.00 C 0.00 0.00 0.00 0.77 +0.06 44 0 443 0
29JUN27 162.50 C 1.59 1.59 1.59 0.71 +0.06 44 100 185 +100
29JUN27 165.00 C 0.00 0.00 0.00 0.65 +0.06 44 0 1 0
29JUN27 167.50 C 0.00 0.00 0.00 0.59 +0.05 43 0 1,904 0
29JUN27 170.00 C 0.00 0.00 0.00 0.54 +0.04 43 0 139 0
TOTAL CALL 16,635 506,243 +3,987
28AUG26 31.00 P 0.00 0.00 0.00 0.01 - 440 0 0 -
28AUG26 32.00 P 0.00 0.00 0.00 0.01 - 425 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 412 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 398 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 385 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 373 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 360 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 324 0 72 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 313 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 302 0 64 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 291 0 412 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 280 0 44 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 270 0 25 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 260 0 65 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 250 0 65 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 240 0 365 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 231 0 327 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 221 0 195 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 199 0 399 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 177 0 572 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 157 0 1,738 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 137 1 570 +1
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 117 0 575 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 98 0 5,449 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,889 0
28AUG26 70.00 P 0.07 0.07 0.03 0.01 -0.02 62 156 3,369 +124
28AUG26 72.50 P 0.12 0.12 0.07 0.04 -0.13 54 470 2,866 -164
28AUG26 75.00 P 0.28 0.28 0.21 0.27 -0.37 55 245 4,631 -65
28AUG26 77.50 P 1.00 1.00 0.67 0.96 -0.67 53 954 5,686 +400
28AUG26 80.00 P 2.07 2.40 1.79 2.40 -1.01 50 194 6,205 -88
28AUG26 82.50 P 3.60 4.60 3.60 4.53 -0.97 50 21 5,142 -18
28AUG26 85.00 P 6.48 7.00 5.78 7.00 -0.90 64 73 5,097 -56
28AUG26 87.50 P 8.20 9.58 8.20 9.58 -0.72 97 22 7,079 -19
28AUG26 90.00 P 11.23 11.70 11.00 12.09 -0.71 116 31 5,401 -5
28AUG26 92.50 P 13.50 13.95 13.50 14.45 -0.85 0 60 2,570 -364
28AUG26 95.00 P 0.00 0.00 0.00 16.95 -0.85 0 0 583 -140
28AUG26 97.50 P 0.00 0.00 0.00 19.45 -0.85 0 0 1 0
28AUG26 100.00 P 21.43 21.43 21.43 21.95 -0.88 0 2 386 0
28AUG26 102.50 P 0.00 0.00 0.00 24.45 -0.85 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 26.95 -0.85 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 29.45 -0.85 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 31.95 -0.85 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 34.45 -0.85 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 36.95 -0.85 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 39.45 -0.88 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 41.95 -0.87 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 44.45 -1.01 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 46.95 -0.85 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 49.45 -0.85 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 51.95 -0.85 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 54.45 -0.85 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 56.95 -0.85 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 59.45 -0.85 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 61.95 -0.85 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 64.45 -0.85 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 66.95 -0.85 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 69.45 -0.85 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 71.95 -0.85 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 74.45 -0.85 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 76.95 -0.85 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 79.45 -0.85 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 81.95 -0.85 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 84.45 -0.85 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 86.95 -0.85 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 89.45 -0.85 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 91.95 -0.85 0 0 200 0
04SEP26 57.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
04SEP26 58.00 P 0.03 0.04 0.03 0.01 - 72 26 26 -
04SEP26 59.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
04SEP26 60.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
04SEP26 61.00 P 0.00 0.00 0.00 0.02 - 66 0 0 -
04SEP26 62.00 P 0.08 0.08 0.08 0.03 - 65 1 1 -
04SEP26 63.00 P 0.00 0.00 0.00 0.05 -0.02 66 0 59 0
04SEP26 64.00 P 0.00 0.00 0.00 0.07 -0.03 65 0 32 0
04SEP26 65.00 P 0.18 0.18 0.18 0.10 -0.05 64 12 64 +12
04SEP26 66.00 P 0.20 0.21 0.20 0.14 -0.08 64 61 73 +61
04SEP26 67.00 P 0.00 0.00 0.00 0.21 -0.09 64 0 11 0
04SEP26 68.00 P 0.31 0.33 0.31 0.29 -0.12 64 48 58 +48
04SEP26 69.00 P 0.42 0.42 0.42 0.39 -0.16 64 40 53 +40
04SEP26 70.00 P 0.51 0.60 0.50 0.53 -0.19 64 116 125 +86
04SEP26 71.00 P 0.63 0.68 0.59 0.71 -0.21 64 41 76 +40
04SEP26 72.00 P 0.76 0.86 0.73 0.91 -0.21 64 9 130 +7
04SEP26 73.00 P 1.00 1.03 0.95 1.13 -0.27 63 187 682 +152
04SEP26 74.00 P 1.19 1.40 1.18 1.40 -0.34 63 60 169 +29
04SEP26 75.00 P 1.58 1.73 1.55 1.76 -0.36 64 30 182 +11
04SEP26 76.00 P 1.82 2.00 1.82 2.15 -0.39 63 13 180 -9
04SEP26 77.00 P 2.50 2.53 2.12 2.53 -0.47 62 209 297 +102
04SEP26 78.00 P 2.60 2.83 2.56 3.04 -0.52 63 166 329 +78
04SEP26 79.00 P 3.01 3.60 3.00 3.60 -0.52 63 320 659 +235
04SEP26 80.00 P 3.65 4.15 3.61 4.15 -0.63 62 57 199 +41
04SEP26 81.00 P 4.14 4.57 4.14 4.83 -0.63 63 7 643 +4
04SEP26 82.00 P 5.00 5.00 5.00 5.53 -0.57 63 1 154 +1
04SEP26 83.00 P 0.00 0.00 0.00 6.27 -0.69 64 0 30 0
04SEP26 84.00 P 0.00 0.00 0.00 7.04 -0.60 64 0 0 0
04SEP26 85.00 P 7.12 7.12 7.12 7.85 -0.82 65 1 61 +1
04SEP26 86.00 P 0.00 0.00 0.00 8.70 -0.71 65 0 91 0
04SEP26 87.00 P 0.00 0.00 0.00 9.57 -0.77 66 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 10.45 -0.79 66 0 1 0
04SEP26 89.00 P 0.00 0.00 0.00 11.36 -0.73 67 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 12.57 -0.52 79 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 13.14 -0.82 63 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 14.09 -0.83 63 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 15.05 -0.87 63 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 16.04 -0.81 66 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 16.99 -0.85 62 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 17.97 -0.86 61 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 19.04 -0.77 74 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 20.01 -0.80 73 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 20.95 -0.85 0 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 22.00 -0.83 77 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 22.95 -0.85 0 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 23.95 -0.85 0 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 24.95 -0.85 0 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 25.95 -0.85 0 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 26.97 -0.83 83 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 - 107 0 0 -
29SEP26 32.00 P 0.00 0.00 0.00 0.01 - 103 0 0 -
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 87 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 84 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29SEP26 42.00 P 0.03 0.03 0.03 0.01 0.00 73 1 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 49 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 37 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 55 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 93 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 570 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 638 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 0.00 49 0 1,326 0
29SEP26 57.50 P 0.18 0.18 0.18 0.06 -0.02 47 2 1,610 -2
29SEP26 60.00 P 0.25 0.25 0.25 0.12 -0.04 46 7 4,279 +6
29SEP26 62.50 P 0.38 0.43 0.38 0.25 -0.08 46 11 2,063 +6
29SEP26 65.00 P 0.55 0.61 0.55 0.48 -0.11 47 131 10,237 +5
29SEP26 67.50 P 0.84 0.95 0.84 0.83 -0.18 47 335 3,187 -70
29SEP26 70.00 P 1.20 1.44 1.20 1.36 -0.24 47 258 32,245 +121
29SEP26 72.50 P 1.82 2.05 1.80 2.08 -0.27 47 420 4,424 +301
29SEP26 75.00 P 2.60 2.95 2.60 2.95 -0.36 46 322 13,597 -35
29SEP26 77.50 P 4.00 4.08 3.60 4.02 -0.51 46 220 5,909 -49
29SEP26 80.00 P 5.05 5.35 4.82 5.50 -0.50 47 204 13,995 -59
29SEP26 82.50 P 6.37 7.20 6.37 7.20 -0.51 48 140 8,693 -2
29SEP26 85.00 P 8.04 8.51 8.04 8.91 -0.69 48 49 13,065 -7
29SEP26 87.50 P 10.46 10.46 10.41 10.89 -0.79 49 5 9,049 +3
29SEP26 90.00 P 12.26 12.35 12.26 13.17 -0.57 52 7 6,180 0
29SEP26 92.50 P 0.00 0.00 0.00 15.22 -0.74 50 0 4,313 0
29SEP26 95.00 P 16.85 16.85 16.85 17.50 -0.76 51 6 4,803 0
29SEP26 97.50 P 0.00 0.00 0.00 19.54 -0.77 42 0 2,532 0
29SEP26 100.00 P 21.10 21.10 21.10 22.04 -0.83 46 2 6,679 0
29SEP26 102.50 P 23.93 24.21 23.93 24.52 -0.93 49 220 2,428 0
29SEP26 105.00 P 0.00 0.00 0.00 26.97 -0.83 48 0 2,644 0
29SEP26 107.50 P 0.00 0.00 0.00 29.45 -0.85 0 0 951 0
29SEP26 110.00 P 0.00 0.00 0.00 31.95 -0.85 0 0 2,016 0
29SEP26 112.50 P 0.00 0.00 0.00 34.45 -0.85 0 0 1,544 0
29SEP26 115.00 P 0.00 0.00 0.00 36.95 -0.85 0 0 543 0
29SEP26 117.50 P 0.00 0.00 0.00 39.45 -0.88 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.95 -0.87 0 0 184 0
29SEP26 122.50 P 43.50 43.50 43.50 44.45 -1.01 0 1 0 -14
29SEP26 125.00 P 0.00 0.00 0.00 46.95 -0.85 0 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 49.45 -0.85 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.95 -0.85 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 54.45 -0.85 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 56.95 -0.85 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 59.45 -0.85 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 61.95 -0.85 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 64.45 -0.85 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.95 -0.85 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 69.45 -0.85 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.95 -0.85 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 74.45 -0.85 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.95 -0.85 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 79.45 -0.85 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 81.95 -0.85 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 84.45 -0.85 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 86.95 -0.85 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 89.45 -0.85 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 91.95 -0.85 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 83 0
29OCT26 49.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 42 0
29OCT26 50.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 84 0
29OCT26 52.50 P 0.00 0.00 0.00 0.06 -0.02 44 0 62 0
29OCT26 55.00 P 0.00 0.00 0.00 0.13 -0.02 44 0 1,484 0
29OCT26 57.50 P 0.00 0.00 0.00 0.24 -0.03 44 0 371 0
29OCT26 60.00 P 0.59 0.59 0.59 0.41 -0.07 44 2 710 +2
29OCT26 62.50 P 0.00 0.00 0.00 0.68 -0.10 44 0 837 0
29OCT26 65.00 P 1.09 1.10 1.07 1.07 -0.14 44 106 834 +53
29OCT26 67.50 P 1.65 1.65 1.65 1.60 -0.19 44 4 1,029 +4
29OCT26 70.00 P 2.06 2.23 2.06 2.27 -0.21 44 13 3,961 0
29OCT26 72.50 P 2.77 2.96 2.77 3.08 -0.26 44 25 1,838 -25
29OCT26 75.00 P 3.74 4.01 3.68 4.02 -0.34 43 77 1,531 +30
29OCT26 77.50 P 4.98 5.18 4.98 5.26 -0.31 43 26 2,160 +19
29OCT26 80.00 P 6.40 6.40 6.00 6.61 -0.38 43 17 2,111 +6
29OCT26 82.50 P 7.90 7.91 7.84 8.19 -0.45 44 7 2,963 +5
29OCT26 85.00 P 0.00 0.00 0.00 9.93 -0.52 44 0 2,659 0
29OCT26 87.50 P 11.20 11.20 11.20 11.38 -1.10 41 10 1,736 +10
29OCT26 90.00 P 13.17 13.17 13.17 14.02 -0.43 47 3 1,935 +3
29OCT26 92.50 P 0.00 0.00 0.00 15.78 -0.73 45 0 1,616 0
29OCT26 95.00 P 0.00 0.00 0.00 17.63 -0.63 41 0 383 0
29OCT26 97.50 P 0.00 0.00 0.00 19.86 -0.45 40 0 236 0
29OCT26 100.00 P 22.00 22.00 22.00 22.45 -0.67 45 2 179 0
29OCT26 102.50 P 0.00 0.00 0.00 24.77 -0.72 45 0 74 0
29OCT26 105.00 P 0.00 0.00 0.00 27.12 -0.78 44 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 29.67 -0.67 49 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 31.97 -0.84 43 0 3 0
29OCT26 112.50 P 0.00 0.00 0.00 34.48 -0.82 46 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 36.95 -0.85 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 39.45 -0.88 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 41.95 -0.87 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 44.45 -1.01 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 46.95 -0.85 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 49.45 -0.85 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 51.95 -0.85 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 54.45 -0.85 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 56.95 -0.85 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 59.46 -0.84 65 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 61.96 -0.84 67 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 64.46 -0.84 68 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 66.96 -0.84 70 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 69.50 -0.80 76 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 71.95 -0.85 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 74.45 -0.85 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 76.96 -0.84 77 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 79.46 -0.84 78 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 81.96 -0.84 80 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 84.46 -0.84 81 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 86.96 -0.84 83 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 89.46 -0.84 84 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 91.96 -0.84 86 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
27NOV26 32.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.02 0.00 44 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.03 0.00 45 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 4 0
27NOV26 48.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 4 0
27NOV26 50.00 P 0.00 0.00 0.00 0.11 -0.02 44 0 32 0
27NOV26 52.50 P 0.00 0.00 0.00 0.20 -0.03 44 0 35 0
27NOV26 55.00 P 0.00 0.00 0.00 0.35 -0.03 44 0 18 0
27NOV26 57.50 P 0.00 0.00 0.00 0.56 -0.06 44 0 5 0
27NOV26 60.00 P 0.95 0.95 0.95 0.86 -0.08 44 40 50 +10
27NOV26 62.50 P 1.30 1.30 1.29 1.26 -0.11 44 33 237 +33
27NOV26 65.00 P 1.75 1.75 1.72 1.79 -0.14 44 15 238 +10
27NOV26 67.50 P 2.32 2.32 2.32 2.46 -0.15 44 1 682 0
27NOV26 70.00 P 2.98 2.98 2.88 3.20 -0.19 44 241 926 0
27NOV26 72.50 P 0.00 0.00 0.00 4.10 -0.22 44 0 733 0
27NOV26 75.00 P 4.80 5.06 4.80 5.15 -0.27 44 12 843 +10
27NOV26 77.50 P 5.85 6.10 5.85 6.38 -0.33 44 236 975 -56
27NOV26 80.00 P 7.18 7.38 7.16 7.76 -0.34 44 90 728 +28
27NOV26 82.50 P 8.68 8.68 8.68 9.27 -0.46 44 1 1,201 0
27NOV26 85.00 P 11.00 11.00 11.00 11.00 -0.47 44 3 2,875 0
27NOV26 87.50 P 0.00 0.00 0.00 12.78 -0.55 45 0 2,220 0
27NOV26 90.00 P 0.00 0.00 0.00 14.96 -0.32 47 0 1,558 0
27NOV26 92.50 P 0.00 0.00 0.00 16.37 -0.85 43 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 18.42 -0.36 43 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 20.55 -0.45 43 0 120 0
27NOV26 100.00 P 0.00 0.00 0.00 22.86 -0.27 44 0 2 0
27NOV26 102.50 P 0.00 0.00 0.00 24.94 -0.91 41 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 27.20 -0.97 40 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 29.67 -0.87 42 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 32.15 -0.69 44 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 34.56 -0.97 44 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 37.00 -1.04 44 0 40 0
27NOV26 117.50 P 0.00 0.00 0.00 39.47 -0.86 44 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 41.95 -0.87 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 44.45 -1.01 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 46.95 -0.85 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 49.45 -0.85 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 51.95 -0.85 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 54.45 -0.85 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 56.95 -0.85 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 59.46 -0.84 57 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 61.96 -0.84 59 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 64.46 -0.84 60 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 66.96 -0.84 62 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 69.50 -0.80 66 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 71.95 -0.85 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 74.45 -0.85 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 76.96 -0.84 67 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 79.46 -0.84 69 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 81.96 -0.84 70 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 84.46 -0.84 71 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 86.96 -0.84 73 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 89.46 -0.84 74 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 91.96 -0.84 75 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 68 0
30DEC26 41.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 56 0
30DEC26 43.00 P 0.00 0.00 0.00 0.06 0.00 45 0 44 0
30DEC26 44.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 185 0
30DEC26 45.00 P 0.32 0.32 0.32 0.09 -0.01 44 1 15,360 -1
30DEC26 46.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.15 -0.01 44 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.18 -0.02 44 0 277 0
30DEC26 49.00 P 0.46 0.46 0.46 0.22 -0.03 44 2 540 0
30DEC26 50.00 P 0.00 0.00 0.00 0.28 -0.02 44 0 726 0
30DEC26 52.50 P 0.00 0.00 0.00 0.45 -0.03 44 0 775 0
30DEC26 55.00 P 0.87 0.87 0.87 0.68 -0.06 44 2 1,436 -2
30DEC26 57.50 P 1.13 1.13 1.13 1.00 -0.08 44 1 1,135 -1
30DEC26 60.00 P 1.43 1.46 1.43 1.40 -0.11 45 3 3,566 +2
30DEC26 62.50 P 1.85 1.94 1.85 1.93 -0.12 45 12 5,786 0
30DEC26 65.00 P 2.40 2.56 2.40 2.58 -0.13 45 102 6,149 +100
30DEC26 67.50 P 3.16 3.30 3.16 3.30 -0.14 44 7 3,098 +7
30DEC26 70.00 P 3.90 4.10 3.90 4.12 -0.20 44 294 25,002 -20
30DEC26 72.50 P 4.73 5.07 4.73 5.07 -0.24 44 95 2,532 +94
30DEC26 75.00 P 5.69 6.03 5.69 6.16 -0.30 44 158 3,242 +32
30DEC26 77.50 P 6.96 6.96 6.96 7.41 -0.35 44 54 4,544 +54
30DEC26 80.00 P 8.28 8.82 8.28 8.82 -0.40 44 169 12,995 +77
30DEC26 82.50 P 9.75 10.24 9.75 10.32 -0.42 44 60 5,151 +60
30DEC26 85.00 P 11.50 11.50 11.36 12.01 -0.46 44 11 12,225 +11
30DEC26 87.50 P 0.00 0.00 0.00 13.77 -0.54 45 0 1,356 0
30DEC26 90.00 P 15.52 15.52 15.52 15.63 -0.58 45 3 11,432 0
30DEC26 92.50 P 0.00 0.00 0.00 17.89 -0.14 47 0 2,139 0
30DEC26 95.00 P 19.50 19.50 19.50 19.50 -0.60 45 3 6,595 0
30DEC26 97.50 P 0.00 0.00 0.00 21.29 -0.47 43 0 2,214 0
30DEC26 100.00 P 23.00 23.00 23.00 24.06 -0.01 48 6 4,726 0
30DEC26 102.50 P 0.00 0.00 0.00 25.56 -0.49 43 0 307 0
30DEC26 105.00 P 0.00 0.00 0.00 27.76 -0.41 43 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 30.00 -0.63 42 0 216 0
30DEC26 110.00 P 0.00 0.00 0.00 32.27 -0.64 41 0 1,542 0
30DEC26 112.50 P 0.00 0.00 0.00 34.56 -0.97 39 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 37.20 -0.84 44 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 39.61 -0.80 44 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 42.04 -0.82 44 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 44.49 -0.97 44 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 46.96 -0.84 44 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 49.45 -0.85 0 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 51.95 -0.85 0 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 54.45 -0.85 0 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 56.95 -0.85 0 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 59.46 -0.84 51 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 61.96 -0.84 53 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 64.46 -0.84 54 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.96 -0.84 55 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 69.50 -0.80 59 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.95 -0.85 0 0 17 0
30DEC26 152.50 P 0.00 0.00 0.00 74.45 -0.85 0 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 76.96 -0.84 61 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 79.46 -0.84 62 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 81.96 -0.84 63 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 84.46 -0.84 64 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 86.96 -0.84 65 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 89.46 -0.84 67 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 91.96 -0.84 68 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 0.02 - 44 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.04 0.00 45 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 0.00 44 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.06 0.00 44 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 22,365 0
30MAR27 38.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.12 0.00 44 0 120 0
30MAR27 40.00 P 0.47 0.47 0.47 0.14 -0.01 43 1 68 -1
30MAR27 41.00 P 0.00 0.00 0.00 0.18 -0.01 43 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.22 -0.01 44 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.26 -0.02 43 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.32 -0.02 43 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.38 -0.01 44 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.45 -0.02 44 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 0.53 -0.03 43 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.61 -0.03 43 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.71 -0.04 43 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.83 -0.04 44 0 4,881 0
30MAR27 52.50 P 0.00 0.00 0.00 1.15 -0.06 44 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 1.56 -0.07 44 0 930 0
30MAR27 57.50 P 0.00 0.00 0.00 2.07 -0.09 44 0 840 0
30MAR27 60.00 P 2.78 2.78 2.78 2.65 -0.13 44 130 5,497 +57
30MAR27 62.50 P 3.26 3.26 3.26 3.37 -0.12 44 45 2,548 -45
30MAR27 65.00 P 3.94 3.94 3.94 4.14 -0.16 44 80 6,298 0
30MAR27 67.50 P 0.00 0.00 0.00 4.98 -0.17 43 0 1,441 0
30MAR27 70.00 P 0.00 0.00 0.00 5.89 -0.23 43 3,000 17,890 +3,000
30MAR27 72.50 P 0.00 0.00 0.00 6.97 -0.23 43 0 831 0
30MAR27 75.00 P 7.86 7.86 7.86 8.15 -0.26 43 18 3,695 -18
30MAR27 77.50 P 9.02 9.38 9.02 9.43 -0.25 43 251 2,072 +150
30MAR27 80.00 P 0.00 0.00 0.00 10.82 -0.35 43 0 3,933 0
30MAR27 82.50 P 0.00 0.00 0.00 12.32 -0.41 43 0 1,050 0
30MAR27 85.00 P 13.35 13.35 13.35 13.93 -0.37 43 7 15,331 +7
30MAR27 87.50 P 0.00 0.00 0.00 15.70 -0.34 44 0 1,051 0
30MAR27 90.00 P 0.00 0.00 0.00 17.10 -0.92 42 0 1,738 0
30MAR27 92.50 P 0.00 0.00 0.00 18.95 -0.49 42 0 148 0
30MAR27 95.00 P 0.00 0.00 0.00 20.87 -0.31 43 0 1,033 0
30MAR27 97.50 P 0.00 0.00 0.00 22.86 -0.38 43 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 24.85 -0.72 43 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 26.93 -0.35 43 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 29.04 -0.67 43 0 240 0
30MAR27 107.50 P 0.00 0.00 0.00 31.15 -0.73 43 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 33.34 -0.85 43 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 35.22 -1.06 40 0 497 0
30MAR27 115.00 P 38.57 38.57 38.00 38.53 -0.04 48 500 1,582 -187
30MAR27 117.50 P 0.00 0.00 0.00 40.52 -0.32 46 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 42.61 -0.31 44 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 45.25 -0.39 47 0 9 0
30MAR27 125.00 P 48.04 48.04 47.80 47.78 -0.26 48 300 346 -37
30MAR27 127.50 P 0.00 0.00 0.00 49.66 -0.79 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 52.09 -0.80 43 0 3 0
30MAR27 132.50 P 0.00 0.00 0.00 54.52 -0.82 43 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 56.98 -0.83 43 0 45 0
30MAR27 137.50 P 0.00 0.00 0.00 59.46 -0.84 43 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 61.96 -0.84 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 64.46 -0.84 46 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 66.96 -0.84 47 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 69.50 -0.80 50 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 71.95 -0.85 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 74.45 -0.85 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 76.96 -0.84 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 79.46 -0.84 52 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 81.96 -0.84 53 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 84.46 -0.84 54 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 86.96 -0.84 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 89.46 -0.84 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 91.96 -0.84 57 0 0 0
29JUN27 31.00 P 0.34 0.34 0.34 0.06 - 43 10 10 -
29JUN27 32.00 P 0.38 0.38 0.38 0.08 - 44 52 52 -
29JUN27 33.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 20 0
29JUN27 34.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.15 -0.01 43 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 0.19 -0.01 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.23 -0.01 44 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.27 -0.02 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.33 -0.02 44 0 30 0
29JUN27 40.00 P 0.83 0.83 0.83 0.39 -0.02 44 30 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.45 -0.03 44 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.54 -0.02 44 0 52 0
29JUN27 43.00 P 0.00 0.00 0.00 0.62 -0.03 44 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.71 -0.03 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.82 -0.04 44 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.94 -0.05 44 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 1.07 -0.04 44 0 266 0
29JUN27 48.00 P 0.00 0.00 0.00 1.19 -0.06 44 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.36 -0.06 44 0 51 0
29JUN27 50.00 P 0.00 0.00 0.00 1.53 -0.06 44 0 684 0
29JUN27 52.50 P 0.00 0.00 0.00 1.97 -0.09 44 0 1,240 0
29JUN27 55.00 P 2.76 2.76 2.76 2.54 -0.09 44 100 1,090 +100
29JUN27 57.50 P 3.30 3.30 3.30 3.17 -0.12 44 50 873 +50
29JUN27 60.00 P 3.82 3.88 3.82 3.90 -0.13 44 11 2,186 0
29JUN27 62.50 P 4.55 4.55 4.55 4.68 -0.11 44 1 1,220 0
29JUN27 65.00 P 5.33 5.50 5.33 5.53 -0.13 44 17 3,416 +12
29JUN27 67.50 P 6.30 6.30 6.30 6.43 -0.16 43 100 2,986 +100
29JUN27 70.00 P 7.17 7.17 7.17 7.45 -0.19 43 100 613 +100
29JUN27 72.50 P 8.25 8.25 8.22 8.56 -0.18 43 97 1,308 +95
29JUN27 75.00 P 9.35 9.50 9.35 9.77 -0.27 43 98 1,960 +97
29JUN27 77.50 P 10.63 10.63 10.63 11.08 -0.29 43 4 2,059 +4
29JUN27 80.00 P 0.00 0.00 0.00 12.47 -0.33 43 0 4,473 0
29JUN27 82.50 P 13.20 13.76 13.20 13.96 -0.31 43 2 1,133 0
29JUN27 85.00 P 0.00 0.00 0.00 15.50 -0.34 43 0 468 0
29JUN27 87.50 P 16.54 16.87 16.54 17.16 -0.38 43 305 728 +293
29JUN27 90.00 P 18.28 18.28 18.26 18.63 -0.74 42 40 7,945 +40
29JUN27 92.50 P 0.00 0.00 0.00 20.43 -0.72 42 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 22.30 -0.60 42 0 99 0
29JUN27 97.50 P 0.00 0.00 0.00 24.18 -0.75 42 0 421 0
29JUN27 100.00 P 0.00 0.00 0.00 26.16 -0.62 43 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 28.18 -0.58 43 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 30.22 -0.22 43 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 32.29 -0.62 43 0 29 0
29JUN27 110.00 P 0.00 0.00 0.00 34.39 -0.74 43 0 406 0
29JUN27 112.50 P 0.00 0.00 0.00 36.54 -0.69 43 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.70 -0.78 43 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 40.87 -0.75 42 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 43.25 -0.75 43 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 45.32 -0.78 42 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 47.78 -0.59 43 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 50.03 -0.62 42 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 52.16 -1.12 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 54.65 -1.00 41 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 57.00 -1.04 39 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 59.67 -0.80 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 62.10 -0.80 43 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 64.54 -0.82 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 67.00 -0.82 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 69.50 -0.80 44 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 71.95 -0.85 0 0 1 0
29JUN27 152.50 P 0.00 0.00 0.00 74.45 -0.85 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 76.96 -0.84 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 79.46 -0.84 47 0 0 0
29JUN27 160.00 P 82.00 82.00 82.00 82.00 -0.80 49 1 1 +1
29JUN27 162.50 P 0.00 0.00 0.00 84.46 -0.84 49 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 86.96 -0.84 50 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 89.46 -0.84 50 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 91.96 -0.84 51 0 2 0
TOTAL PUT 13,272 567,721 +5,122
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$ 10.130
28AUG26 7.50 C 0.00 0.00 0.00 2.63 -0.04 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.38 -0.04 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.88 -0.03 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.63 -0.03 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.38 -0.03 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.64 -0.02 53 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.41 -0.01 49 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.23 +0.02 52 0 38 0
28AUG26 10.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 79 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 43 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 93 0 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 118 0 254 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 141 0 588 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 163 0 118 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 183 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 271 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.40 -0.07 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.16 -0.02 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.91 -0.03 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.66 -0.04 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.42 -0.04 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.19 -0.05 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.98 -0.04 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.78 -0.05 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.60 -0.08 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.45 -0.07 29 0 25 0
29SEP26 10.50 C 0.23 0.23 0.23 0.24 -0.03 30 2 933 0
29SEP26 11.00 C 0.13 0.13 0.12 0.11 -0.03 30 637 807 +537
29SEP26 11.50 C 0.05 0.05 0.05 0.05 -0.02 31 60 71 +29
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 144 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 144 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.67 -0.04 28 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.43 -0.04 32 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.18 -0.03 28 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.96 -0.03 33 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.73 -0.03 32 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.51 -0.04 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.31 -0.03 33 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.12 -0.03 33 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.94 -0.03 32 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.78 -0.06 32 0 6 0
29OCT26 10.00 C 0.00 0.00 0.00 0.66 -0.04 33 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 0.41 -0.02 32 0 378 0
29OCT26 11.00 C 0.00 0.00 0.00 0.25 -0.02 32 0 86 0
29OCT26 11.50 C 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.03 0.00 34 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 35 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 47 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.47 -0.02 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.24 -0.02 33 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.02 -0.02 33 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.79 -0.05 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.59 -0.03 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.39 -0.04 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.21 -0.04 32 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.05 -0.03 32 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.89 -0.04 32 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.76 -0.03 32 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.55 -0.03 33 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.37 -0.03 32 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.16 -0.01 32 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.75 -0.02 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.53 -0.01 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.30 -0.02 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.09 -0.02 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.87 -0.03 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.67 -0.05 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.49 -0.04 32 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.32 -0.04 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.16 -0.04 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.01 -0.05 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.88 -0.04 32 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.67 -0.04 33 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.49 -0.03 33 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.35 -0.03 33 0 39 0
30DEC26 12.00 C 0.00 0.00 0.00 0.24 -0.03 32 0 112 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 0.00 34 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 31 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 37 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 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 44 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 47 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 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 55 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.90 -0.02 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.68 -0.02 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.48 -0.02 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.28 -0.02 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.09 -0.03 33 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.89 -0.05 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.72 -0.05 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.57 -0.03 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.42 -0.03 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.30 -0.01 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.16 -0.03 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.93 -0.03 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.74 -0.04 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.60 -0.02 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.47 -0.03 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.37 -0.02 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.28 -0.02 32 0 200 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 -0.02 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 0.00 33 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 2.94 -0.03 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.82 +0.05 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.62 -0.02 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.43 -0.02 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.25 -0.02 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.07 -0.03 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.85 -0.09 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.70 -0.03 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.56 -0.08 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.47 -0.03 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.35 -0.03 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.12 -0.02 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.93 -0.02 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.76 -0.02 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.62 -0.02 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.51 -0.01 34 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.41 -0.02 33 0 150 0
29JUN27 13.50 C 0.00 0.00 0.00 0.33 -0.02 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.27 -0.01 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.22 -0.01 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
TOTAL CALL 699 7,584 +566
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 181 0 20 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 144 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 108 0 113 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 106 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 +0.02 50 0 324 0
28AUG26 10.00 P 0.00 0.00 0.00 0.08 +0.03 45 0 230 0
28AUG26 10.50 P 0.00 0.00 0.00 0.40 +0.04 48 0 297 0
28AUG26 11.00 P 0.00 0.00 0.00 0.87 +0.03 0 0 47 0
28AUG26 11.50 P 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.87 +0.03 0 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.39 +0.04 161 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.89 +0.04 185 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.39 +0.04 207 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.89 +0.04 228 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.39 +0.04 248 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.89 +0.04 268 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.39 +0.04 286 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.89 +0.04 303 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.39 +0.04 319 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 30 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.02 30 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 0.12 0.12 0.11 0.13 -0.01 30 100 232 +70
29SEP26 9.75 P 0.00 0.00 0.00 0.19 -0.02 29 0 242 0
29SEP26 10.00 P 0.00 0.00 0.00 0.30 -0.01 30 0 167 0
29SEP26 10.50 P 0.00 0.00 0.00 0.56 -0.02 28 0 165 0
29SEP26 11.00 P 0.00 0.00 0.00 0.95 0.00 30 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.39 +0.01 29 0 46 0
29SEP26 12.00 P 0.00 0.00 0.00 1.87 +0.01 0 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.39 +0.04 43 0 0 -12
29SEP26 13.00 P 0.00 0.00 0.00 2.89 +0.04 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.39 +0.04 55 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.89 +0.04 61 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.39 +0.04 66 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.89 +0.04 71 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.39 +0.04 76 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.89 +0.04 81 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.39 +0.04 85 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.87 +0.03 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.38 +0.04 88 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.87 +0.03 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.38 +0.04 96 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.87 +0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.37 +0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.87 +0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.88 +0.04 112 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.89 +0.05 125 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.89 +0.05 131 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.09 0.00 32 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.18 -0.01 31 0 35 0
29OCT26 9.50 P 0.23 0.23 0.23 0.26 0.00 32 60 85 +48
29OCT26 9.75 P 0.00 0.00 0.00 0.35 0.00 32 0 84 0
29OCT26 10.00 P 0.00 0.00 0.00 0.45 0.00 31 0 105 0
29OCT26 10.50 P 0.00 0.00 0.00 0.74 +0.03 32 0 45 0
29OCT26 11.00 P 0.00 0.00 0.00 1.08 +0.01 32 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 1.48 +0.02 32 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.92 0.00 33 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 2.41 +0.02 37 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.89 +0.01 38 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.39 +0.04 43 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.89 +0.04 47 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.39 +0.04 51 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.89 +0.04 55 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.39 +0.04 59 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.89 +0.04 62 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.15 0.00 32 0 20 0
27NOV26 9.00 P 0.00 0.00 0.00 0.20 0.00 32 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.27 +0.01 32 0 10 0
27NOV26 9.50 P 0.00 0.00 0.00 0.35 0.00 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.45 +0.01 32 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.56 +0.01 32 0 41 0
27NOV26 10.50 P 0.00 0.00 0.00 0.83 0.00 32 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.16 0.00 32 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.54 +0.01 32 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.00 +0.01 35 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.44 +0.01 35 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.91 +0.01 36 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.39 +0.01 37 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.89 +0.03 41 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.39 +0.04 44 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.89 +0.04 48 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.39 +0.04 51 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.89 +0.04 54 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 0.06 -0.01 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.12 -0.01 33 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 0.21 -0.01 32 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.27 -0.01 32 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.34 -0.01 31 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.43 -0.01 31 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.53 -0.01 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.66 +0.01 32 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 0.93 -0.01 32 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.26 0.00 32 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.62 0.00 32 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.05 +0.02 34 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 2.48 +0.01 34 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.93 +0.01 34 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.40 +0.01 35 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.89 +0.01 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.39 +0.04 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.89 +0.04 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.39 +0.04 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.89 +0.04 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.39 +0.04 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.87 +0.03 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.38 +0.04 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.87 +0.03 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.38 +0.04 58 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.87 +0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.37 +0.03 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.87 +0.03 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.88 +0.04 68 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.89 +0.05 74 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.89 +0.05 78 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.31 +0.02 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.37 +0.01 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.45 +0.01 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.52 -0.01 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.63 +0.01 32 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.73 0.00 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.86 +0.01 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.14 0.00 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.46 0.00 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.82 +0.01 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.20 +0.02 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.60 +0.01 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.02 +0.01 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.46 +0.01 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.92 +0.01 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.40 +0.02 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.89 +0.01 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.39 +0.02 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.89 +0.04 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.39 +0.04 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.87 +0.03 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.25 +0.01 34 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.30 0.00 33 0 25 0
29JUN27 8.00 P 0.00 0.00 0.00 0.37 0.00 33 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.42 -0.02 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.50 -0.02 32 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.59 0.00 33 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.68 -0.01 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.79 +0.01 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.91 +0.02 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.02 0.00 32 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.15 +0.01 32 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.43 +0.01 32 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.75 +0.02 32 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.10 +0.01 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.47 +0.01 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.86 +0.01 32 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.27 +0.03 32 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.69 +0.02 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.12 +0.03 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.56 +0.02 31 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.01 +0.03 31 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.45 -0.02 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.91 -0.02 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.43 +0.03 33 0 0 0
TOTAL PUT 160 4,831 +106
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$ 28.460
28AUG26 9.00 C 0.00 0.00 0.00 19.46 +0.60 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 19.25 +0.57 687 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 18.97 +0.60 560 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 18.71 +0.64 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 18.50 +0.60 642 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 18.02 +0.55 652 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 17.50 +0.63 587 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 16.96 +0.60 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 16.46 +0.65 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 15.96 +0.49 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 15.50 +0.52 490 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 14.96 +0.48 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 14.52 +0.65 477 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 14.00 +0.74 427 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 13.48 +0.60 368 0 174 0
28AUG26 15.50 C 0.00 0.00 0.00 12.96 +0.56 0 0 30 0
28AUG26 16.00 C 0.00 0.00 0.00 12.46 +0.64 0 0 14 0
28AUG26 16.50 C 0.00 0.00 0.00 11.96 +0.52 0 0 27 0
28AUG26 17.00 C 0.00 0.00 0.00 11.49 +0.58 320 0 100 0
28AUG26 17.50 C 0.00 0.00 0.00 11.03 +0.58 349 0 125 0
28AUG26 18.00 C 0.00 0.00 0.00 10.46 +0.50 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.96 +0.55 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.47 +0.57 216 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.97 +0.53 203 0 1 0
28AUG26 20.00 C 0.00 0.00 0.00 8.46 +0.66 0 0 320 0
28AUG26 21.00 C 0.00 0.00 0.00 7.47 +0.63 166 0 790 0
28AUG26 22.00 C 6.90 6.90 6.90 6.47 +0.66 142 1 1,246 -1
28AUG26 23.00 C 0.00 0.00 0.00 5.52 +0.64 168 0 1,448 0
28AUG26 24.00 C 0.00 0.00 0.00 4.57 +0.69 160 0 2,437 0
28AUG26 25.00 C 3.09 3.88 3.09 3.48 +0.62 88 35 1,818 +8
28AUG26 26.00 C 2.25 2.94 2.25 2.51 +0.62 80 55 3,907 -3
28AUG26 27.00 C 1.25 2.08 1.25 1.56 +0.53 65 121 4,864 -31
28AUG26 28.00 C 0.46 1.21 0.46 0.70 +0.28 51 799 10,593 -198
28AUG26 29.00 C 0.15 0.57 0.15 0.26 +0.09 56 2,318 8,225 +402
28AUG26 30.00 C 0.08 0.21 0.07 0.08 +0.02 61 2,082 7,791 -124
28AUG26 31.00 C 0.03 0.09 0.03 0.03 0.00 69 318 6,243 +115
28AUG26 32.00 C 0.02 0.02 0.02 0.01 -0.01 74 74 3,984 +17
28AUG26 33.00 C 0.01 0.01 0.01 0.01 0.00 90 63 3,117 -16
28AUG26 34.00 C 0.01 0.01 0.01 0.01 0.00 106 11 1,970 -11
28AUG26 35.00 C 0.01 0.01 0.01 0.01 0.00 120 1 2,543 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,988 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 148 0 2,455 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 161 0 1,322 0
28AUG26 39.00 C 0.01 0.01 0.01 0.01 0.00 173 31 673 +31
28AUG26 40.00 C 0.02 0.02 0.02 0.01 0.00 185 1 2,986 +1
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 197 0 330 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 208 0 703 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 219 0 1,873 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 229 0 444 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 240 0 354 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 250 0 268 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 259 0 265 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 269 0 266 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 278 0 395 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 287 0 1,017 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 348 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 383 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 400 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 415 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 430 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 445 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 459 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 472 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 9.50 +0.60 121 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 9.33 +0.75 149 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 9.08 +0.64 144 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 8.83 +0.75 140 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 8.59 +0.76 139 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 8.03 +0.70 113 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 7.53 +0.69 106 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 7.03 +0.69 99 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 6.53 +0.69 92 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 6.04 +0.70 88 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 5.53 +0.65 78 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 4.98 +0.69 47 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 4.57 +0.69 73 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 3.98 +0.66 36 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 3.50 +0.64 44 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 3.02 +0.53 43 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 2.56 +0.50 43 0 0 0
04SEP26 26.50 C 1.94 1.94 1.94 2.17 +0.49 48 17 17 +17
04SEP26 27.00 C 1.57 1.85 1.57 1.70 +0.36 42 31 31 +30
04SEP26 27.50 C 1.24 1.24 1.24 1.35 +0.30 43 30 48 +30
04SEP26 28.00 C 0.96 1.48 0.96 1.09 +0.29 46 41 198 -18
04SEP26 28.50 C 0.85 1.17 0.76 0.85 +0.24 48 40 186 -29
04SEP26 29.00 C 0.59 0.95 0.59 0.64 +0.18 48 47 89 +36
04SEP26 29.50 C 0.44 0.72 0.44 0.48 +0.13 49 40 52 +18
04SEP26 30.00 C 0.30 0.54 0.30 0.35 +0.09 50 119 149 +38
04SEP26 30.50 C 0.30 0.39 0.30 0.26 +0.06 51 19 178 +19
04SEP26 31.00 C 0.19 0.33 0.19 0.19 +0.04 52 80 382 +53
04SEP26 31.50 C 0.00 0.00 0.00 0.14 +0.03 53 0 60 0
04SEP26 32.00 C 0.10 0.17 0.10 0.10 +0.02 54 121 121 +76
04SEP26 32.50 C 0.08 0.14 0.08 0.07 +0.01 54 20 20 +20
04SEP26 33.00 C 0.07 0.10 0.07 0.05 0.00 55 10 62 +10
04SEP26 33.50 C 0.00 0.00 0.00 0.04 0.00 57 0 0 0
04SEP26 34.00 C 0.08 0.08 0.08 0.03 0.00 58 60 60 +60
04SEP26 34.50 C 0.00 0.00 0.00 0.02 0.00 58 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 37.00 C 0.02 0.02 0.02 0.01 0.00 69 60 60 +60
04SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 9.00 C 19.96 19.96 19.93 19.54 +0.68 180 200 1,200 +200
29SEP26 9.25 C 0.00 0.00 0.00 19.28 +0.60 170 0 200 0
29SEP26 9.50 C 0.00 0.00 0.00 19.03 +0.66 166 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 18.78 +0.71 162 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 18.54 +0.64 163 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 18.04 +0.57 155 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 17.54 +0.67 148 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 17.04 +0.68 141 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 16.54 +0.73 134 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 16.04 +0.57 128 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.55 +0.57 125 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.05 +0.57 119 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.55 +0.68 114 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.05 +0.72 108 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.51 +0.63 82 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 13.06 +0.66 101 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 12.57 +0.74 98 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 12.06 +0.62 91 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 11.57 +0.66 88 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.07 +0.62 84 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.57 +0.61 79 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 10.07 +0.66 75 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.58 +0.68 72 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.09 +0.65 70 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 8.61 +0.69 69 0 5,118 0
29SEP26 21.00 C 0.00 0.00 0.00 7.62 +0.69 62 0 378 0
29SEP26 22.00 C 0.00 0.00 0.00 6.66 +0.68 58 0 656 0
29SEP26 23.00 C 0.00 0.00 0.00 5.65 +0.56 49 0 1,395 0
29SEP26 24.00 C 4.88 4.90 4.84 4.58 +0.39 34 297 9,739 0
29SEP26 25.00 C 4.00 4.30 4.00 3.88 +0.52 46 3 13,585 0
29SEP26 26.00 C 3.45 3.49 3.12 3.12 +0.49 46 15 5,531 +12
29SEP26 27.00 C 2.29 2.83 2.29 2.33 +0.32 42 752 11,964 +18
29SEP26 28.00 C 1.66 2.20 1.60 1.81 +0.32 44 336 10,382 -84
29SEP26 29.00 C 1.28 1.69 1.27 1.34 +0.27 44 402 8,030 +108
29SEP26 30.00 C 0.94 1.28 0.89 1.01 +0.21 46 609 13,329 -38
29SEP26 31.00 C 0.64 0.93 0.64 0.75 +0.16 47 1,077 2,929 -62
29SEP26 32.00 C 0.50 0.69 0.50 0.55 +0.12 48 434 3,648 +3
29SEP26 33.00 C 0.40 0.52 0.35 0.41 +0.08 49 794 5,492 +74
29SEP26 34.00 C 0.28 0.39 0.28 0.31 +0.07 50 81 2,824 +15
29SEP26 35.00 C 0.19 0.32 0.19 0.23 +0.05 51 94 8,233 +6
29SEP26 36.00 C 0.15 0.23 0.15 0.18 +0.04 53 160 15,578 +70
29SEP26 37.00 C 0.15 0.17 0.15 0.14 +0.03 54 96 10,088 0
29SEP26 38.00 C 0.14 0.14 0.14 0.10 +0.01 55 4 6,576 -4
29SEP26 39.00 C 0.00 0.00 0.00 0.08 +0.01 56 0 16,131 0
29SEP26 40.00 C 0.07 0.08 0.07 0.07 +0.01 58 38 17,914 -32
29SEP26 41.00 C 0.00 0.00 0.00 0.05 0.00 58 0 5,645 0
29SEP26 42.00 C 0.05 0.05 0.05 0.04 +0.01 60 40 1,595 0
29SEP26 43.00 C 0.05 0.05 0.05 0.03 +0.01 60 50 1,908 +50
29SEP26 44.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 2,676 0
29SEP26 45.00 C 0.01 0.01 0.01 0.01 0.00 57 17 3,717 -17
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,113 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,420 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 19,838 0
29SEP26 52.50 C 0.01 0.01 0.01 0.01 0.00 74 20 3,396 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 7,650 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 852 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 7,160 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 104 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 107 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 114 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 117 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 120 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 123 0 363 0
29OCT26 9.00 C 0.00 0.00 0.00 19.67 +0.81 157 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 19.40 +0.72 150 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 19.06 +0.69 124 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.91 +0.84 145 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.57 +0.67 121 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.17 +0.70 136 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.69 +0.82 133 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.18 +0.82 126 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.68 +0.84 120 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.20 +0.73 117 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.71 +0.73 113 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.21 +0.73 108 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.70 +0.83 102 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.19 +0.83 96 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.70 +0.82 93 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.21 +0.81 90 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.73 +0.85 87 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.24 +0.80 84 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.75 +0.84 81 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.24 +0.79 76 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.75 +0.79 73 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 10.27 +0.83 71 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.64 +0.68 55 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 9.16 +0.60 54 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.68 +0.76 52 0 133 0
29OCT26 21.00 C 0.00 0.00 0.00 7.87 +0.73 58 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 6.86 +0.64 51 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 5.91 +0.55 46 0 214 0
29OCT26 24.00 C 0.00 0.00 0.00 5.18 +0.78 49 0 1,088 0
29OCT26 25.00 C 4.30 4.30 4.30 4.25 +0.58 43 5 1,475 0
29OCT26 26.00 C 3.88 3.88 3.88 3.54 +0.49 43 30 811 -30
29OCT26 27.00 C 0.00 0.00 0.00 2.88 +0.37 42 0 4,378 0
29OCT26 28.00 C 2.20 2.70 2.20 2.38 +0.38 43 124 3,696 +62
29OCT26 29.00 C 1.83 2.19 1.75 1.89 +0.31 43 654 1,939 -12
29OCT26 30.00 C 1.40 1.77 1.39 1.52 +0.26 44 1,066 2,623 +1,019
29OCT26 31.00 C 1.12 1.41 1.12 1.22 +0.20 44 1,051 2,605 +1,021
29OCT26 32.00 C 1.01 1.18 0.99 0.97 +0.17 45 96 4,788 -10
29OCT26 33.00 C 0.82 0.93 0.80 0.78 +0.14 45 176 961 +53
29OCT26 34.00 C 0.74 0.74 0.63 0.63 +0.13 46 112 686 -16
29OCT26 35.00 C 0.59 0.60 0.59 0.51 +0.11 47 31 2,068 -29
29OCT26 36.00 C 0.38 0.49 0.38 0.41 +0.09 48 46 1,039 0
29OCT26 37.00 C 0.32 0.36 0.32 0.33 +0.08 48 140 3,841 +108
29OCT26 38.00 C 0.30 0.35 0.30 0.27 +0.07 49 11 896 0
29OCT26 39.00 C 0.28 0.28 0.27 0.22 +0.06 50 161 338 +21
29OCT26 40.00 C 0.18 0.22 0.18 0.18 +0.05 51 14 384 +11
29OCT26 41.00 C 0.00 0.00 0.00 0.15 +0.04 51 0 114 0
29OCT26 42.00 C 0.00 0.00 0.00 0.12 +0.03 52 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.10 +0.03 52 0 102 0
29OCT26 44.00 C 0.00 0.00 0.00 0.09 +0.03 54 0 235 0
29OCT26 45.00 C 0.00 0.00 0.00 0.08 +0.03 55 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.06 +0.02 55 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.05 +0.02 55 0 6 0
29OCT26 48.00 C 0.00 0.00 0.00 0.04 +0.02 55 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 19.71 +0.73 134 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 19.47 +0.73 132 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 19.22 +0.72 129 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.98 +0.74 127 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.73 +0.73 124 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.23 +0.73 118 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.74 +0.73 114 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.25 +0.74 110 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.75 +0.73 105 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.26 +0.74 101 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.76 +0.73 96 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.26 +0.72 92 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.78 +0.73 89 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.29 +0.73 86 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.80 +0.73 83 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.31 +0.72 80 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.83 +0.73 77 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.34 +0.72 74 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.86 +0.77 72 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.37 +0.74 69 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.89 +0.74 67 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.41 +0.69 64 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.93 +0.74 62 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.46 +0.74 60 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.99 +0.71 58 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.06 +0.71 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.16 +0.69 52 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.25 +0.61 48 0 30 0
27NOV26 24.00 C 0.00 0.00 0.00 5.50 +0.77 48 0 94 0
27NOV26 25.00 C 5.10 5.10 5.10 4.75 +0.58 47 1 301 0
27NOV26 26.00 C 4.36 4.36 4.36 3.96 +0.42 44 30 1,424 +30
27NOV26 27.00 C 3.72 3.72 3.37 3.34 +0.40 43 90 1,859 +30
27NOV26 28.00 C 2.75 2.75 2.75 2.81 +0.32 43 3 1,343 0
27NOV26 29.00 C 2.56 2.61 2.43 2.38 +0.30 44 628 1,115 +373
27NOV26 30.00 C 1.85 2.23 1.85 2.00 +0.28 44 72 1,086 +12
27NOV26 31.00 C 0.00 0.00 0.00 1.69 +0.24 45 0 1,279 0
27NOV26 32.00 C 1.33 1.58 1.33 1.41 +0.19 45 179 520 +90
27NOV26 33.00 C 1.10 1.36 1.10 1.18 +0.15 45 123 1,134 +90
27NOV26 34.00 C 0.95 1.14 0.95 0.98 +0.12 46 104 466 +103
27NOV26 35.00 C 0.80 0.96 0.75 0.83 +0.11 46 7 679 +6
27NOV26 36.00 C 0.69 0.71 0.69 0.70 +0.09 47 2 3,558 0
27NOV26 37.00 C 0.66 0.66 0.66 0.58 +0.07 47 11 2,118 0
27NOV26 38.00 C 0.00 0.00 0.00 0.49 +0.06 48 0 335 0
27NOV26 39.00 C 0.00 0.00 0.00 0.41 +0.04 48 0 267 0
27NOV26 40.00 C 0.40 0.40 0.40 0.35 +0.04 49 101 734 +100
27NOV26 41.00 C 0.00 0.00 0.00 0.29 +0.02 49 0 240 0
27NOV26 42.00 C 0.00 0.00 0.00 0.25 +0.02 50 0 11 0
27NOV26 43.00 C 0.00 0.00 0.00 0.21 +0.01 50 0 12 0
27NOV26 44.00 C 0.00 0.00 0.00 0.18 +0.01 50 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 0.16 +0.01 51 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.13 0.00 51 0 345 0
27NOV26 47.00 C 0.00 0.00 0.00 0.12 0.00 52 0 100 0
27NOV26 48.00 C 0.00 0.00 0.00 0.10 0.00 52 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.09 0.00 53 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.08 0.00 54 0 603 0
27NOV26 52.50 C 0.00 0.00 0.00 0.06 0.00 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 19.77 +0.73 119 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 19.53 +0.73 117 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 19.28 +0.74 114 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 19.03 +0.73 112 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.79 +0.74 110 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.29 +0.73 105 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.80 +0.73 101 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.31 +0.73 97 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.82 +0.73 93 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.32 +0.72 89 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.84 +0.73 87 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.35 +0.73 83 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.87 +0.73 81 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.38 +0.72 78 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.90 +0.73 75 0 7,108 0
30DEC26 15.50 C 0.00 0.00 0.00 13.42 +0.73 73 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.94 +0.73 71 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 12.46 +0.66 68 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.97 +0.71 65 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 11.50 +0.71 64 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 11.03 +0.71 62 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 10.55 +0.70 60 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 10.09 +0.72 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.61 +0.72 56 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 9.15 +0.70 54 0 200 0
30DEC26 21.00 C 0.00 0.00 0.00 8.25 +0.69 51 0 196 0
30DEC26 22.00 C 0.00 0.00 0.00 7.39 +0.67 49 0 928 0
30DEC26 23.00 C 0.00 0.00 0.00 6.57 +0.63 48 0 1,053 0
30DEC26 24.00 C 0.00 0.00 0.00 5.81 +0.60 47 0 3,322 0
30DEC26 25.00 C 4.98 5.02 4.98 5.07 +0.67 45 60 3,543 -60
30DEC26 26.00 C 4.80 4.80 4.68 4.28 +0.37 42 150 2,034 -60
30DEC26 27.00 C 3.96 3.96 3.76 3.76 +0.46 43 32 6,034 -2
30DEC26 28.00 C 0.00 0.00 0.00 3.22 +0.34 43 0 7,715 0
30DEC26 29.00 C 3.05 3.06 3.03 2.76 +0.29 43 24 7,745 +19
30DEC26 30.00 C 2.65 2.65 2.48 2.38 +0.26 43 703 8,996 +701
30DEC26 31.00 C 2.26 2.27 2.06 2.06 +0.24 44 389 2,531 +385
30DEC26 32.00 C 1.97 1.97 1.97 1.76 +0.20 44 1 3,989 -1
30DEC26 33.00 C 1.50 1.73 1.50 1.53 +0.19 44 3 9,005 +2
30DEC26 34.00 C 1.39 1.40 1.35 1.32 +0.17 45 40 1,686 +39
30DEC26 35.00 C 1.29 1.29 1.14 1.14 +0.16 45 17 5,053 0
30DEC26 36.00 C 0.00 0.00 0.00 0.98 +0.14 46 0 8,775 0
30DEC26 37.00 C 0.90 1.00 0.90 0.84 +0.12 46 7 8,329 0
30DEC26 38.00 C 0.79 0.79 0.79 0.72 +0.10 46 100 6,081 0
30DEC26 39.00 C 0.75 0.75 0.75 0.62 +0.08 47 1 9,930 0
30DEC26 40.00 C 0.63 0.68 0.58 0.54 +0.08 47 555 3,212 +58
30DEC26 41.00 C 0.60 0.60 0.58 0.47 +0.07 47 121 3,180 +96
30DEC26 42.00 C 0.50 0.50 0.47 0.41 +0.06 48 101 2,363 0
30DEC26 43.00 C 0.45 0.45 0.42 0.35 +0.05 48 17 1,336 -7
30DEC26 44.00 C 0.00 0.00 0.00 0.31 +0.04 49 0 721 0
30DEC26 45.00 C 0.31 0.39 0.31 0.27 +0.04 49 16 4,847 +9
30DEC26 46.00 C 0.31 0.31 0.31 0.24 +0.04 49 1 1,086 -1
30DEC26 47.00 C 0.00 0.00 0.00 0.21 +0.03 50 0 466 0
30DEC26 48.00 C 0.00 0.00 0.00 0.18 +0.02 50 0 386 0
30DEC26 49.00 C 0.00 0.00 0.00 0.16 +0.02 50 0 379 0
30DEC26 50.00 C 0.00 0.00 0.00 0.14 +0.01 50 0 10,306 0
30DEC26 52.50 C 0.00 0.00 0.00 0.11 +0.01 52 0 2,507 0
30DEC26 55.00 C 0.00 0.00 0.00 0.09 +0.01 53 0 1,866 0
30DEC26 57.50 C 0.00 0.00 0.00 0.07 +0.01 54 0 431 0
30DEC26 60.00 C 0.00 0.00 0.00 0.05 0.00 54 0 1,409 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 0.00 55 0 497 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 0.00 56 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 55 0 564 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 7,428 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 19.89 +0.74 96 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 19.65 +0.74 94 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 19.41 +0.74 93 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 19.16 +0.73 90 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.92 +0.74 89 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.44 +0.74 86 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.96 +0.74 83 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.48 +0.71 80 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.00 +0.73 77 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.52 +0.73 75 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.05 +0.67 73 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.57 +0.73 70 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.10 +0.73 68 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.63 +0.73 66 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.16 +0.73 65 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 13.69 +0.73 63 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 13.22 +0.72 61 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 12.76 +0.72 59 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.30 +0.69 58 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 11.85 +0.70 56 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.39 +0.69 55 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 10.95 +0.69 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.50 +0.67 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.07 +0.67 51 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 9.65 +0.67 50 0 396 0
30MAR27 21.00 C 0.00 0.00 0.00 8.83 +0.68 49 0 264 0
30MAR27 22.00 C 0.00 0.00 0.00 8.05 +0.63 48 0 1,665 0
30MAR27 23.00 C 0.00 0.00 0.00 7.31 +0.61 47 0 1,233 0
30MAR27 24.00 C 0.00 0.00 0.00 6.61 +0.64 46 0 844 0
30MAR27 25.00 C 0.00 0.00 0.00 5.93 +0.56 45 0 3,221 0
30MAR27 26.00 C 5.66 5.66 5.62 5.34 +0.54 44 43 8,135 -24
30MAR27 27.00 C 4.38 4.38 4.38 4.76 +0.49 44 1 3,565 -1
30MAR27 28.00 C 3.98 4.47 3.98 4.04 +0.25 41 120 4,925 +52
30MAR27 29.00 C 4.10 4.10 4.00 3.71 +0.31 42 124 810 +40
30MAR27 30.00 C 3.18 3.60 3.18 3.32 +0.27 43 44 5,006 +43
30MAR27 31.00 C 2.92 3.28 2.92 2.98 +0.26 43 1,211 2,832 +1,181
30MAR27 32.00 C 2.95 2.95 2.95 2.68 +0.24 43 3 12,660 -1
30MAR27 33.00 C 0.00 0.00 0.00 2.41 +0.23 44 0 9,385 0
30MAR27 34.00 C 0.00 0.00 0.00 2.18 +0.23 44 1 7,001 0
30MAR27 35.00 C 2.03 2.17 2.03 1.97 +0.20 44 212 4,328 +209
30MAR27 36.00 C 1.94 1.96 1.92 1.77 +0.17 45 190 655 +180
30MAR27 37.00 C 1.65 1.65 1.65 1.60 +0.14 45 5 340 +5
30MAR27 38.00 C 0.00 0.00 0.00 1.44 +0.12 45 0 1,181 0
30MAR27 39.00 C 0.00 0.00 0.00 1.30 +0.09 46 0 2,078 0
30MAR27 40.00 C 1.30 1.30 1.30 1.18 +0.11 46 2 7,208 +2
30MAR27 41.00 C 1.02 1.12 1.02 1.06 +0.06 46 3 895 +2
30MAR27 42.00 C 1.06 1.06 1.04 0.97 +0.06 47 6 328 +6
30MAR27 43.00 C 0.00 0.00 0.00 0.88 +0.04 47 0 505 0
30MAR27 44.00 C 0.00 0.00 0.00 0.80 +0.03 47 0 1,109 0
30MAR27 45.00 C 0.00 0.00 0.00 0.73 +0.01 47 0 2,422 0
30MAR27 46.00 C 0.00 0.00 0.00 0.67 -0.01 48 0 237 0
30MAR27 47.00 C 0.00 0.00 0.00 0.61 -0.01 48 0 299 0
30MAR27 48.00 C 0.00 0.00 0.00 0.56 -0.03 48 0 188 0
30MAR27 49.00 C 0.00 0.00 0.00 0.51 -0.03 48 0 318 0
30MAR27 50.00 C 0.59 0.59 0.56 0.47 -0.04 49 3 2,294 +3
30MAR27 52.50 C 0.00 0.00 0.00 0.39 -0.05 50 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.32 -0.06 50 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.27 -0.07 51 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 0.23 -0.07 52 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.20 -0.07 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.17 -0.08 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.15 -0.08 54 0 80 0
30MAR27 70.00 C 0.20 0.20 0.20 0.13 -0.09 55 5 115 +5
30MAR27 72.50 C 0.00 0.00 0.00 0.12 -0.08 56 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.11 -0.08 57 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.10 -0.08 58 0 133 0
29JUN27 9.00 C 0.00 0.00 0.00 19.98 +0.73 82 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 19.75 +0.74 81 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 19.51 +0.74 80 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 19.27 +0.67 78 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 19.04 +0.74 78 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.56 +0.73 75 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.09 +0.67 72 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.62 +0.73 70 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.15 +0.73 68 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.67 +0.72 66 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.21 +0.72 64 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.76 +0.67 63 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.30 +0.69 61 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.84 +0.73 60 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.38 +0.72 58 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 13.93 +0.74 57 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.48 +0.74 55 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 13.03 +0.75 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.59 +0.75 53 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 12.16 +0.76 52 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.73 +0.75 51 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 11.31 +0.75 50 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 10.89 +0.74 49 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 10.49 +0.74 49 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 10.09 +0.73 48 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 9.33 +0.72 47 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 8.61 +0.70 46 0 485 0
29JUN27 23.00 C 0.00 0.00 0.00 7.89 +0.64 45 0 150 0
29JUN27 24.00 C 0.00 0.00 0.00 7.25 +0.61 45 0 307 0
29JUN27 25.00 C 6.98 6.98 6.90 6.64 +0.58 44 4 741 +1
29JUN27 26.00 C 0.00 0.00 0.00 5.94 +0.48 43 0 1,680 0
29JUN27 27.00 C 5.78 5.78 5.78 5.54 +0.76 44 1 904 0
29JUN27 28.00 C 5.30 5.30 5.30 4.99 +0.39 43 2 5,349 +2
29JUN27 29.00 C 4.84 4.84 4.72 4.54 +0.35 43 31 1,538 +1
29JUN27 30.00 C 0.00 0.00 0.00 4.16 +0.35 43 0 1,450 0
29JUN27 31.00 C 0.00 0.00 0.00 3.81 +0.33 43 0 923 0
29JUN27 32.00 C 3.60 3.60 3.60 3.49 +0.31 43 85 950 +85
29JUN27 33.00 C 3.30 3.30 3.30 3.21 +0.31 44 90 1,182 +90
29JUN27 34.00 C 2.97 3.03 2.97 2.94 +0.29 44 112 2,719 +31
29JUN27 35.00 C 2.76 2.76 2.76 2.68 +0.26 44 30 378 +30
29JUN27 36.00 C 2.66 2.66 2.66 2.45 +0.24 44 1 76 +1
29JUN27 37.00 C 2.38 2.38 2.38 2.24 +0.21 44 75 158 +75
29JUN27 38.00 C 2.20 2.20 2.20 2.04 +0.19 44 41 379 +41
29JUN27 39.00 C 2.00 2.12 2.00 1.87 +0.17 44 95 427 +29
29JUN27 40.00 C 0.00 0.00 0.00 1.71 +0.15 44 0 51 0
29JUN27 41.00 C 1.76 1.76 1.76 1.56 +0.13 44 18 137 +18
29JUN27 42.00 C 1.66 1.66 1.66 1.43 +0.11 44 1 88 +1
29JUN27 43.00 C 0.00 0.00 0.00 1.31 +0.10 44 0 38 0
29JUN27 44.00 C 1.42 1.42 1.42 1.20 +0.09 45 6 52 0
29JUN27 45.00 C 1.37 1.37 1.31 1.10 +0.07 45 1,002 1,031 +982
29JUN27 46.00 C 1.10 1.10 1.10 1.01 +0.06 45 1 106 +1
29JUN27 47.00 C 1.02 1.22 1.02 0.93 +0.05 45 13 142 +11
29JUN27 48.00 C 0.00 0.00 0.00 0.86 +0.05 45 0 101 0
29JUN27 49.00 C 1.05 1.05 1.02 0.79 +0.04 45 6 133 +1
29JUN27 50.00 C 0.99 0.99 0.99 0.73 +0.03 45 2 211 0
29JUN27 52.50 C 0.84 0.84 0.84 0.59 +0.01 45 30 105 +30
29JUN27 55.00 C 0.75 0.75 0.75 0.49 0.00 46 30 149 +18
29JUN27 57.50 C 0.00 0.00 0.00 0.40 -0.01 46 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.34 -0.01 47 0 270 0
29JUN27 62.50 C 0.51 0.51 0.51 0.28 -0.02 47 6 175 +6
29JUN27 65.00 C 0.00 0.00 0.00 0.24 -0.02 47 0 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.20 -0.03 47 0 1 0
29JUN27 70.00 C 0.40 0.40 0.40 0.17 -0.05 48 1 1 +1
29JUN27 72.50 C 0.00 0.00 0.00 0.15 -0.05 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.13 -0.06 49 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.11 -0.07 49 0 212 0
TOTAL CALL 23,226 667,289 +8,296
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 601 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 587 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 573 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 560 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 547 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 523 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 500 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 477 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 456 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 436 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 416 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 397 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 379 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 345 0 235 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 328 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 312 0 49 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 297 0 184 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 282 0 277 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 268 0 400 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 254 0 758 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 240 0 586 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 227 0 676 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 213 0 813 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 200 0 1,533 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 175 0 2,591 0
28AUG26 22.00 P 0.02 0.02 0.02 0.01 0.00 151 1 2,849 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 127 0 5,157 0
28AUG26 24.00 P 0.01 0.01 0.01 0.02 +0.01 116 4 7,197 -4
28AUG26 25.00 P 0.02 0.02 0.01 0.03 +0.01 99 135 4,428 +31
28AUG26 26.00 P 0.02 0.02 0.01 0.05 -0.01 82 935 6,622 -456
28AUG26 27.00 P 0.08 0.10 0.03 0.10 -0.13 66 622 3,963 +14
28AUG26 28.00 P 0.35 0.43 0.13 0.23 -0.39 50 1,130 5,670 +101
28AUG26 29.00 P 0.88 0.88 0.46 0.77 -0.58 53 2,842 2,773 -524
28AUG26 30.00 P 1.70 1.97 1.20 1.59 -0.71 54 239 3,429 -75
28AUG26 31.00 P 2.07 2.10 2.06 2.56 -0.70 65 15 4,874 -9
28AUG26 32.00 P 3.08 3.09 2.99 3.55 -0.70 77 26 1,781 -24
28AUG26 33.00 P 4.01 4.01 4.01 4.57 -0.67 109 16 369 -28
28AUG26 34.00 P 0.00 0.00 0.00 5.54 -0.70 0 0 0 0
28AUG26 35.00 P 6.13 6.13 6.13 6.54 -0.70 0 2 26 0
28AUG26 36.00 P 0.00 0.00 0.00 7.56 -0.68 151 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.54 -0.70 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.56 -0.68 180 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.54 -0.70 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.54 -0.70 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.54 -0.70 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.56 -0.68 232 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.55 -0.69 227 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.54 -0.70 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.56 -0.68 266 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 17.55 -0.69 258 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 18.54 -0.70 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 19.54 -0.70 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 20.54 -0.70 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 21.55 -0.69 297 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 24.09 -0.65 380 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 26.57 -0.67 379 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 29.06 -0.68 384 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 31.54 -0.70 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 34.06 -0.68 422 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 36.56 -0.68 441 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 39.07 -0.67 477 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 41.55 -0.69 448 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 44.05 -0.69 463 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 46.59 -0.65 555 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 49.04 -0.70 0 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.02 0.00 55 0 39 0
04SEP26 24.50 P 0.04 0.04 0.04 0.01 -0.03 44 24 12 -22
04SEP26 25.00 P 0.05 0.05 0.05 0.03 -0.05 46 7 234 +7
04SEP26 25.50 P 0.08 0.08 0.06 0.05 -0.09 45 22 33 +19
04SEP26 26.00 P 0.10 0.12 0.10 0.09 -0.13 45 15 72 +14
04SEP26 26.50 P 0.23 0.23 0.15 0.16 -0.18 45 16 292 +8
04SEP26 27.00 P 0.36 0.36 0.21 0.27 -0.23 46 45 182 -10
04SEP26 27.50 P 0.33 0.43 0.31 0.43 -0.28 47 16 273 +6
04SEP26 28.00 P 0.68 0.68 0.47 0.61 -0.36 46 54 174 +41
04SEP26 28.50 P 1.02 1.02 0.69 0.86 -0.42 47 68 128 +68
04SEP26 29.00 P 1.30 1.30 0.88 1.16 -0.46 48 92 58 -22
04SEP26 29.50 P 0.00 0.00 0.00 1.51 -0.51 50 0 0 0
04SEP26 30.00 P 2.11 2.11 1.48 1.84 -0.56 47 157 90 +90
04SEP26 30.50 P 0.00 0.00 0.00 2.29 -0.53 51 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 2.71 -0.58 51 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 3.20 -0.63 57 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 3.62 -0.68 53 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 4.09 -0.69 53 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 4.57 -0.70 54 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 5.06 -0.70 55 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 5.55 -0.70 55 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 6.05 -0.70 59 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 6.54 -0.70 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 7.04 -0.70 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 7.56 -0.68 75 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 8.04 -0.70 0 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 8.54 -0.70 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 9.04 -0.70 0 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 9.56 -0.68 89 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 10.04 -0.70 0 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 10.54 -0.70 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 116 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 17,394 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 3,641 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 226 0
29SEP26 18.00 P 0.02 0.02 0.02 0.01 0.00 62 1 646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 557 0
29SEP26 19.00 P 0.03 0.03 0.03 0.01 0.00 55 122 1,071 +122
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2,896 0
29SEP26 20.00 P 0.03 0.04 0.03 0.01 0.00 48 37 13,195 +2
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 1,938 0
29SEP26 22.00 P 0.08 0.09 0.08 0.03 -0.03 43 39 4,474 0
29SEP26 23.00 P 0.12 0.12 0.11 0.07 -0.05 43 186 6,872 -105
29SEP26 24.00 P 0.22 0.22 0.18 0.15 -0.10 42 48 6,273 -40
29SEP26 25.00 P 0.36 0.37 0.29 0.30 -0.14 43 497 17,511 -327
29SEP26 26.00 P 0.57 0.61 0.45 0.54 -0.16 44 251 9,267 -50
29SEP26 27.00 P 0.93 0.94 0.70 0.85 -0.23 44 532 11,696 -59
29SEP26 28.00 P 1.30 1.39 1.04 1.24 -0.33 43 326 8,264 +208
29SEP26 29.00 P 1.83 1.83 1.52 1.81 -0.37 44 100 6,562 +6
29SEP26 30.00 P 2.32 2.44 2.19 2.46 -0.42 45 661 10,252 -180
29SEP26 31.00 P 2.82 3.17 2.80 3.17 -0.53 45 130 6,851 +21
29SEP26 32.00 P 3.56 4.02 3.56 4.02 -0.50 48 36 2,850 0
29SEP26 33.00 P 4.44 4.44 4.44 4.87 -0.60 48 30 4,274 -30
29SEP26 34.00 P 5.22 5.58 5.22 5.83 -0.49 53 2 1,887 0
29SEP26 35.00 P 0.00 0.00 0.00 6.88 -0.48 61 0 2,421 0
29SEP26 36.00 P 0.00 0.00 0.00 7.60 -0.72 48 0 13,289 0
29SEP26 37.00 P 0.00 0.00 0.00 8.57 -0.72 48 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 9.59 -0.68 55 0 2,317 0
29SEP26 39.00 P 0.00 0.00 0.00 10.57 -0.69 56 0 3,201 0
29SEP26 40.00 P 0.00 0.00 0.00 11.56 -0.69 58 0 11,790 0
29SEP26 41.00 P 0.00 0.00 0.00 12.55 -0.69 59 0 4,014 0
29SEP26 42.00 P 0.00 0.00 0.00 13.56 -0.68 65 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 14.55 -0.69 65 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 15.54 -0.70 0 0 368 0
29SEP26 45.00 P 16.43 16.43 16.43 16.56 -0.68 74 63 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 17.55 -0.69 74 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 18.54 -0.70 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.54 -0.70 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.54 -0.70 0 0 60 0
29SEP26 50.00 P 21.43 21.43 21.43 21.55 -0.69 85 63 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 24.09 -0.65 102 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.57 -0.67 104 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 29.06 -0.68 107 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.54 -0.70 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 34.06 -0.68 118 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 36.56 -0.68 123 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.07 -0.67 131 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.55 -0.69 128 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.05 -0.69 133 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 46.59 -0.65 149 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 49.04 -0.70 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 51.54 -0.70 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 54.04 -0.70 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 56.54 -0.70 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 222 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 333 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 0.00 46 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 0.00 46 0 578 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 0.00 46 0 635 0
29OCT26 20.00 P 0.00 0.00 0.00 0.06 0.00 46 0 939 0
29OCT26 21.00 P 0.00 0.00 0.00 0.10 -0.01 45 0 2,180 0
29OCT26 22.00 P 0.20 0.20 0.20 0.17 -0.03 44 3 2,369 0
29OCT26 23.00 P 0.28 0.29 0.28 0.29 -0.05 44 15 7,316 +2
29OCT26 24.00 P 0.49 0.49 0.40 0.44 -0.09 44 231 2,456 +53
29OCT26 25.00 P 0.57 0.64 0.57 0.65 -0.12 43 21 4,099 +11
29OCT26 26.00 P 0.97 1.00 0.81 0.93 -0.16 43 203 6,661 -54
29OCT26 27.00 P 1.35 1.35 1.20 1.28 -0.22 42 49 4,581 -26
29OCT26 28.00 P 1.65 1.67 1.51 1.72 -0.27 42 48 3,764 -9
29OCT26 29.00 P 2.03 2.28 2.03 2.25 -0.33 42 351 3,063 +43
29OCT26 30.00 P 2.54 2.82 2.54 2.87 -0.39 42 3 285 0
29OCT26 31.00 P 0.00 0.00 0.00 3.60 -0.45 44 0 348 0
29OCT26 32.00 P 4.15 4.15 4.15 4.50 -0.31 48 30 591 0
29OCT26 33.00 P 4.81 4.81 4.81 5.09 -0.58 43 2 371 0
29OCT26 34.00 P 0.00 0.00 0.00 5.93 -0.50 43 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 6.88 -0.55 46 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.71 -0.61 43 0 5 0
29OCT26 37.00 P 0.00 0.00 0.00 8.60 -0.69 40 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.59 -0.74 43 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.64 -0.66 49 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.58 -0.67 47 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.56 -0.70 48 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.56 -0.69 51 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.56 -0.68 53 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.55 -0.70 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.56 -0.69 58 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 17.55 -0.70 58 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 18.54 -0.71 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.54 -0.71 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.54 -0.71 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.55 -0.70 67 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.09 -0.66 78 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.57 -0.68 80 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.06 -0.68 83 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.54 -0.70 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.06 -0.68 92 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.56 -0.68 95 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.07 -0.67 101 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.55 -0.69 100 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.05 -0.69 104 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 46.59 -0.65 115 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 49.04 -0.70 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 0.00 45 0 87 0
27NOV26 18.00 P 0.11 0.11 0.11 0.04 0.00 45 30 30 +20
27NOV26 18.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 2 0
27NOV26 19.00 P 0.00 0.00 0.00 0.07 0.00 44 0 183 0
27NOV26 19.50 P 0.00 0.00 0.00 0.10 0.00 45 0 235 0
27NOV26 20.00 P 0.19 0.20 0.19 0.13 0.00 45 11 883 -10
27NOV26 21.00 P 0.00 0.00 0.00 0.21 -0.02 44 0 1,968 0
27NOV26 22.00 P 0.36 0.40 0.36 0.34 -0.03 44 935 994 -231
27NOV26 23.00 P 0.48 0.53 0.48 0.51 -0.06 44 852 2,932 -208
27NOV26 24.00 P 0.67 0.67 0.67 0.72 -0.10 44 1 1,419 0
27NOV26 25.00 P 1.00 1.01 0.87 0.97 -0.14 44 97 1,994 +44
27NOV26 26.00 P 1.34 1.34 1.15 1.28 -0.19 43 459 2,137 +157
27NOV26 27.00 P 1.54 1.66 1.49 1.67 -0.22 43 302 2,115 +67
27NOV26 28.00 P 2.12 2.12 1.95 2.14 -0.26 43 102 1,796 +62
27NOV26 29.00 P 2.48 2.57 2.48 2.68 -0.31 43 543 867 +543
27NOV26 30.00 P 3.02 3.02 3.02 3.33 -0.35 44 3 88 +3
27NOV26 31.00 P 3.67 3.89 3.67 3.98 -0.38 44 34 118 +2
27NOV26 32.00 P 0.00 0.00 0.00 4.71 -0.52 44 0 47 0
27NOV26 33.00 P 0.00 0.00 0.00 5.42 -0.51 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.23 -0.53 44 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.06 -0.56 44 0 1 0
27NOV26 36.00 P 0.00 0.00 0.00 7.92 -0.59 44 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.81 -0.53 44 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.71 -0.64 43 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.64 -0.66 43 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.58 -0.80 41 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 12.66 -0.68 49 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.63 -0.68 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.60 -0.69 50 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.58 -0.69 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.56 -0.70 50 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.55 -0.70 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.54 -0.71 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.54 -0.71 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.54 -0.71 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.55 -0.70 58 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.09 -0.66 68 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.57 -0.68 70 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.06 -0.68 72 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.54 -0.70 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.06 -0.68 80 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.56 -0.68 83 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.07 -0.67 88 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.55 -0.69 87 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.05 -0.69 90 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 46.59 -0.65 99 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 49.04 -0.70 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 94 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7,267 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 0.00 45 0 412 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 0.00 45 0 451 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 0.00 45 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 0.00 44 0 555 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 0.00 45 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 0.00 44 0 527 0
30DEC26 18.50 P 0.00 0.00 0.00 0.11 -0.01 44 0 662 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 0.00 44 0 1,508 0
30DEC26 19.50 P 0.25 0.25 0.25 0.18 -0.01 44 30 2,003 0
30DEC26 20.00 P 0.28 0.30 0.28 0.23 -0.02 44 2 2,825 -1
30DEC26 21.00 P 0.38 0.38 0.38 0.35 -0.04 44 1 3,052 0
30DEC26 22.00 P 0.51 0.54 0.50 0.50 -0.07 44 142 2,716 +130
30DEC26 23.00 P 0.69 0.69 0.69 0.71 -0.09 44 71 18,062 +71
30DEC26 24.00 P 1.02 1.02 0.88 0.94 -0.13 43 85 8,141 +1
30DEC26 25.00 P 1.30 1.30 1.17 1.22 -0.17 42 634 14,775 +141
30DEC26 26.00 P 1.46 1.55 1.44 1.55 -0.22 42 232 5,492 -229
30DEC26 27.00 P 0.00 0.00 0.00 1.97 -0.24 42 0 8,917 0
30DEC26 28.00 P 2.25 2.44 2.25 2.45 -0.27 42 42 5,934 +9
30DEC26 29.00 P 2.97 2.97 2.96 3.00 -0.29 42 293 9,032 0
30DEC26 30.00 P 3.34 3.54 3.34 3.61 -0.37 42 33 10,063 +3
30DEC26 31.00 P 0.00 0.00 0.00 4.26 -0.38 42 0 4,459 0
30DEC26 32.00 P 5.00 5.00 5.00 5.00 -0.39 43 2 6,800 0
30DEC26 33.00 P 0.00 0.00 0.00 5.76 -0.45 44 0 5,899 0
30DEC26 34.00 P 0.00 0.00 0.00 6.49 -0.55 43 0 1,153 0
30DEC26 35.00 P 0.00 0.00 0.00 7.31 -0.56 44 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 8.14 -0.55 43 0 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 9.00 -0.51 43 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 9.89 -0.58 43 0 4,440 0
30DEC26 39.00 P 0.00 0.00 0.00 10.78 -0.54 43 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 11.82 -0.64 47 0 1,030 0
30DEC26 41.00 P 0.00 0.00 0.00 12.66 -0.74 43 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 13.63 -0.73 44 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 14.66 -0.67 48 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 15.63 -0.67 48 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 16.60 -0.68 49 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 17.58 -0.68 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.56 -0.69 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.55 -0.70 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.55 -0.70 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.55 -0.70 53 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 24.09 -0.66 60 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.57 -0.68 63 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 29.06 -0.68 65 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.54 -0.70 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.06 -0.68 71 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.56 -0.68 74 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.07 -0.67 78 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.55 -0.69 78 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 44.05 -0.69 81 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 46.59 -0.65 89 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 49.04 -0.70 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 51.54 -0.70 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 11.50 P 0.08 0.08 0.08 0.01 0.00 46 4 4 +4
30MAR27 12.00 P 0.09 0.09 0.09 0.01 0.00 44 4 4 +4
30MAR27 12.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.07 0.00 46 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 0.00 46 0 7,068 0
30MAR27 15.50 P 0.00 0.00 0.00 0.11 -0.01 45 0 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.14 -0.01 45 0 652 0
30MAR27 16.50 P 0.00 0.00 0.00 0.17 -0.01 45 0 913 0
30MAR27 17.00 P 0.00 0.00 0.00 0.21 -0.02 45 0 652 0
30MAR27 17.50 P 0.29 0.29 0.29 0.25 -0.03 45 4 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.30 -0.03 44 0 4,704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.36 -0.03 44 0 569 0
30MAR27 19.00 P 0.00 0.00 0.00 0.43 -0.04 44 0 813 0
30MAR27 19.50 P 0.00 0.00 0.00 0.51 -0.04 44 0 316 0
30MAR27 20.00 P 0.00 0.00 0.00 0.58 -0.06 44 0 4,568 0
30MAR27 21.00 P 0.78 0.78 0.78 0.76 -0.09 44 100 5,104 +100
30MAR27 22.00 P 0.00 0.00 0.00 0.97 -0.10 43 0 5,812 0
30MAR27 23.00 P 1.16 1.16 1.16 1.21 -0.13 43 30 5,083 +30
30MAR27 24.00 P 1.42 1.42 1.42 1.52 -0.13 42 5 2,764 +5
30MAR27 25.00 P 1.76 1.76 1.72 1.85 -0.17 42 36 4,109 +30
30MAR27 26.00 P 2.24 2.24 2.10 2.24 -0.18 42 76 8,928 0
30MAR27 27.00 P 2.52 2.52 2.50 2.68 -0.22 41 3,580 12,544 +3,424
30MAR27 28.00 P 3.24 3.24 2.98 3.18 -0.25 41 439 7,006 +327
30MAR27 29.00 P 3.49 3.53 3.49 3.72 -0.29 41 156 1,541 +120
30MAR27 30.00 P 4.12 4.12 4.12 4.35 -0.27 42 60 6,710 +30
30MAR27 31.00 P 0.00 0.00 0.00 4.99 -0.34 42 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 5.68 -0.36 42 0 913 0
30MAR27 33.00 P 0.00 0.00 0.00 6.41 -0.39 43 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 7.11 -0.47 42 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 7.89 -0.44 43 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 8.69 -0.46 43 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 9.52 -0.49 43 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 10.36 -0.50 43 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 11.22 -0.53 43 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 12.09 -0.54 43 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 12.98 -0.49 43 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 13.88 -0.56 43 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 14.80 -0.57 43 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 15.71 -0.63 42 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 16.62 -0.92 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.58 -0.92 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.72 -0.74 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.68 -0.74 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.65 -0.74 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.63 -0.74 49 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 24.09 -0.73 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.57 -0.71 52 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.06 -0.70 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.54 -0.71 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.06 -0.68 59 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.56 -0.68 62 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.07 -0.67 65 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.55 -0.69 65 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.05 -0.69 68 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 46.59 -0.65 73 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 49.04 -0.70 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 90 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 61 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 +0.02 44 0 45 0
29JUN27 14.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.14 +0.03 44 0 255 0
29JUN27 15.00 P 0.00 0.00 0.00 0.17 +0.03 44 0 91 0
29JUN27 15.50 P 0.29 0.29 0.29 0.21 +0.03 44 4 104 +4
29JUN27 16.00 P 0.00 0.00 0.00 0.25 +0.03 43 0 6,170 0
29JUN27 16.50 P 0.00 0.00 0.00 0.31 +0.04 44 0 36 0
29JUN27 17.00 P 0.00 0.00 0.00 0.37 +0.04 44 0 400 0
29JUN27 17.50 P 0.54 0.54 0.54 0.43 +0.03 44 20 701 +20
29JUN27 18.00 P 0.00 0.00 0.00 0.51 +0.03 43 0 850 0
29JUN27 18.50 P 0.00 0.00 0.00 0.59 +0.03 43 0 331 0
29JUN27 19.00 P 0.00 0.00 0.00 0.68 +0.03 44 0 335 0
29JUN27 19.50 P 0.84 0.84 0.84 0.78 +0.02 43 100 391 0
29JUN27 20.00 P 0.00 0.00 0.00 0.89 +0.01 43 0 434 0
29JUN27 21.00 P 0.00 0.00 0.00 1.12 -0.02 43 0 2,756 0
29JUN27 22.00 P 1.39 1.39 1.39 1.38 -0.06 43 30 1,185 +30
29JUN27 23.00 P 1.73 1.73 1.59 1.68 -0.12 42 200 845 +90
29JUN27 24.00 P 2.00 2.00 2.00 2.00 -0.16 42 45 812 +45
29JUN27 25.00 P 2.26 2.26 2.26 2.38 -0.17 42 60 746 0
29JUN27 26.00 P 2.64 2.69 2.64 2.79 -0.20 42 31 3,567 +30
29JUN27 27.00 P 3.12 3.12 3.12 3.26 -0.22 41 40 828 0
29JUN27 28.00 P 3.61 3.61 3.61 3.78 -0.23 42 40 6,556 -40
29JUN27 29.00 P 4.10 4.15 4.10 4.35 -0.24 42 41 1,227 +39
29JUN27 30.00 P 0.00 0.00 0.00 4.88 -0.33 41 0 3,620 0
29JUN27 31.00 P 0.00 0.00 0.00 5.60 -0.27 42 0 942 0
29JUN27 32.00 P 6.14 6.14 6.14 6.27 -0.29 42 30 334 +30
29JUN27 33.00 P 0.00 0.00 0.00 6.99 -0.35 43 0 63 0
29JUN27 34.00 P 0.00 0.00 0.00 7.66 -0.44 42 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 8.43 -0.39 43 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 9.20 -0.41 43 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 10.00 -0.48 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.81 -0.44 43 0 41 0
29JUN27 39.00 P 11.44 11.44 11.44 11.70 -0.40 44 30 193 +30
29JUN27 40.00 P 0.00 0.00 0.00 12.49 -0.47 43 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 13.35 -0.48 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.22 -0.49 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.10 -0.51 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.98 -0.53 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.88 -0.66 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.79 -0.71 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.72 -0.74 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.68 -0.77 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.65 -0.75 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.68 -0.69 45 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.10 -0.72 45 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 26.57 -0.71 46 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.06 -0.70 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 31.54 -0.71 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 34.06 -0.68 53 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.56 -0.68 55 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.07 -0.67 58 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.55 -0.69 59 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.05 -0.69 61 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 46.59 -0.65 65 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 49.04 -0.70 0 0 0 0
TOTAL PUT 20,664 583,149 +3,739
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$ 303.000
28AUG26 245.00 C 0.00 0.00 0.00 63.34 +3.98 297 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 58.85 +4.88 287 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 54.90 +4.93 285 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 50.91 +4.63 281 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 47.07 +4.53 278 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 43.41 +4.31 275 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 39.92 +4.41 273 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 36.61 +3.97 271 0 5 0
28AUG26 285.00 C 0.00 0.00 0.00 33.48 +4.26 269 0 120 0
28AUG26 290.00 C 0.00 0.00 0.00 30.53 +4.05 268 0 188 0
28AUG26 295.00 C 0.00 0.00 0.00 27.77 +3.83 266 5 135 -5
28AUG26 300.00 C 23.86 26.60 21.88 24.50 +2.80 258 109 443 +95
28AUG26 310.00 C 22.13 24.40 15.50 20.25 +2.96 260 78 655 +39
28AUG26 320.00 C 12.50 16.50 11.90 16.06 +2.51 256 62 319 +14
28AUG26 330.00 C 9.54 13.55 9.54 12.53 +1.81 253 779 998 +225
28AUG26 340.00 C 9.26 11.72 8.51 9.94 +1.52 253 145 295 +34
28AUG26 350.00 C 7.00 8.00 6.50 7.81 +1.21 254 853 5,733 +753
28AUG26 360.00 C 7.50 7.50 5.00 6.09 +0.98 254 107 207 +17
28AUG26 370.00 C 4.50 5.47 4.50 4.71 +0.77 255 19 150 +15
28AUG26 380.00 C 3.14 4.00 3.14 3.61 +0.65 255 52 199 +2
28AUG26 390.00 C 3.22 3.22 2.00 2.75 +0.54 255 50 302 +35
28AUG26 400.00 C 2.20 2.60 1.51 2.08 +0.45 255 73 3,890 -25
28AUG26 410.00 C 1.84 1.84 1.13 1.57 +0.37 256 61 213 +55
28AUG26 420.00 C 0.00 0.00 0.00 1.21 +0.33 257 0 152 0
28AUG26 430.00 C 0.00 0.00 0.00 0.90 +0.28 257 0 523 0
28AUG26 440.00 C 0.00 0.00 0.00 0.66 +0.21 257 0 240 0
28AUG26 450.00 C 0.00 0.00 0.00 0.49 +0.16 257 0 39 0
28AUG26 460.00 C 0.00 0.00 0.00 0.36 +0.13 257 0 28 0
28AUG26 470.00 C 0.00 0.00 0.00 0.26 +0.10 257 0 578 0
28AUG26 480.00 C 0.00 0.00 0.00 0.19 +0.07 257 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 0.14 +0.06 258 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 0.10 +0.04 257 0 0 0
04SEP26 250.00 C 0.00 0.00 0.00 64.08 - 176 0 0 -
04SEP26 252.50 C 0.00 0.00 0.00 61.62 - 171 0 0 -
04SEP26 255.00 C 0.00 0.00 0.00 60.36 +2.90 174 0 0 0
04SEP26 257.50 C 0.00 0.00 0.00 58.23 +4.17 171 0 0 0
04SEP26 260.00 C 0.00 0.00 0.00 56.71 +4.34 173 0 0 0
04SEP26 262.50 C 0.00 0.00 0.00 55.04 +4.32 172 0 0 0
04SEP26 265.00 C 0.00 0.00 0.00 51.78 +2.68 162 0 0 0
04SEP26 267.50 C 0.00 0.00 0.00 50.16 +2.64 162 0 0 0
04SEP26 270.00 C 0.00 0.00 0.00 48.57 +2.60 162 0 0 0
04SEP26 272.50 C 0.00 0.00 0.00 47.02 +2.57 162 0 0 0
04SEP26 275.00 C 0.00 0.00 0.00 45.50 +2.53 162 0 0 0
04SEP26 277.50 C 0.00 0.00 0.00 44.02 +2.49 162 0 0 0
04SEP26 280.00 C 0.00 0.00 0.00 42.57 +2.45 162 0 0 0
04SEP26 282.50 C 0.00 0.00 0.00 41.15 +2.41 162 0 165 0
04SEP26 285.00 C 0.00 0.00 0.00 39.77 +2.37 162 0 0 0
04SEP26 287.50 C 0.00 0.00 0.00 38.42 +2.32 162 0 0 0
04SEP26 290.00 C 0.00 0.00 0.00 37.11 +2.36 162 0 66 0
04SEP26 292.50 C 0.00 0.00 0.00 36.90 +3.74 168 0 37 0
04SEP26 295.00 C 35.67 37.07 35.67 35.62 +3.44 167 45 67 +45
04SEP26 297.50 C 34.36 35.73 34.36 34.37 +2.99 167 60 480 0
04SEP26 300.00 C 33.08 33.99 33.08 33.15 +3.41 167 23 168 +11
04SEP26 305.00 C 26.50 30.59 26.50 29.91 +2.01 162 20 252 +10
04SEP26 310.00 C 0.00 0.00 0.00 28.62 +3.01 166 0 120 0
04SEP26 315.00 C 0.00 0.00 0.00 26.55 +3.15 166 0 46 0
04SEP26 320.00 C 24.40 29.00 24.40 24.60 +2.99 166 56 68 +34
04SEP26 325.00 C 23.61 23.61 23.61 22.77 +2.94 165 24 45 0
04SEP26 330.00 C 21.85 21.85 21.85 21.05 +2.75 165 1 89 0
04SEP26 335.00 C 21.70 21.70 21.70 19.44 +2.58 165 1 15 0
04SEP26 340.00 C 18.86 18.97 18.71 17.94 +2.24 165 120 156 +120
04SEP26 345.00 C 18.06 18.06 18.06 16.54 +2.29 165 2 2 0
04SEP26 350.00 C 11.70 15.11 11.70 15.23 +1.99 164 15 35 +15
04SEP26 355.00 C 14.78 14.78 14.78 14.01 +1.85 164 15 15 +15
04SEP26 360.00 C 13.60 13.79 12.17 12.88 +1.47 164 21 60 +15
04SEP26 365.00 C 12.52 12.52 12.52 11.83 +1.33 164 15 96 +15
04SEP26 370.00 C 11.18 12.30 11.18 10.86 +1.19 164 7 29 +7
04SEP26 375.00 C 0.00 0.00 0.00 9.96 +1.08 164 0 2 0
04SEP26 380.00 C 0.00 0.00 0.00 9.13 +1.05 164 0 0 0
04SEP26 385.00 C 0.00 0.00 0.00 8.36 +0.87 164 0 3 0
04SEP26 390.00 C 0.00 0.00 0.00 7.65 +0.81 163 0 25 0
04SEP26 395.00 C 0.00 0.00 0.00 7.00 +0.76 163 0 1 0
04SEP26 400.00 C 0.00 0.00 0.00 6.39 +0.70 163 0 8 0
04SEP26 405.00 C 0.00 0.00 0.00 5.84 +0.66 163 0 0 0
04SEP26 410.00 C 0.00 0.00 0.00 5.33 +0.61 163 0 0 0
04SEP26 415.00 C 0.00 0.00 0.00 4.86 +0.57 163 0 0 0
04SEP26 420.00 C 0.00 0.00 0.00 4.43 +0.53 163 0 0 0
04SEP26 425.00 C 0.00 0.00 0.00 4.04 +0.49 163 0 0 0
04SEP26 430.00 C 0.00 0.00 0.00 3.68 +0.46 163 0 0 0
04SEP26 435.00 C 0.00 0.00 0.00 3.35 +0.51 163 0 0 0
04SEP26 440.00 C 0.00 0.00 0.00 3.05 +0.47 163 0 0 0
04SEP26 445.00 C 0.00 0.00 0.00 2.69 +0.28 162 0 0 0
04SEP26 450.00 C 0.00 0.00 0.00 2.45 +0.33 162 0 0 0
04SEP26 455.00 C 0.00 0.00 0.00 2.22 +0.30 162 0 0 0
04SEP26 460.00 C 0.00 0.00 0.00 2.02 +0.23 162 0 0 0
04SEP26 465.00 C 0.00 0.00 0.00 1.83 +0.21 162 0 0 0
04SEP26 470.00 C 0.00 0.00 0.00 1.66 +0.23 162 0 0 0
04SEP26 475.00 C 0.00 0.00 0.00 1.51 +0.22 162 0 0 0
04SEP26 480.00 C 0.00 0.00 0.00 1.37 +0.20 162 0 0 0
04SEP26 485.00 C 0.00 0.00 0.00 1.24 +0.19 162 0 0 0
04SEP26 490.00 C 0.00 0.00 0.00 1.12 +0.17 162 0 43 0
04SEP26 495.00 C 0.00 0.00 0.00 1.02 +0.16 162 0 0 0
04SEP26 500.00 C 0.00 0.00 0.00 0.92 +0.14 162 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 78.83 +2.70 131 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 75.79 +2.32 131 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 72.50 +2.37 130 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 69.09 +2.00 129 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 66.49 +2.44 129 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 63.59 +2.30 129 0 15 0
29SEP26 275.00 C 0.00 0.00 0.00 60.45 +1.97 127 0 10 0
29SEP26 280.00 C 0.00 0.00 0.00 58.27 +2.20 128 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 55.55 +2.26 128 0 75 0
29SEP26 290.00 C 0.00 0.00 0.00 53.27 +2.41 128 0 45 0
29SEP26 295.00 C 0.00 0.00 0.00 51.68 +3.13 130 0 105 0
29SEP26 300.00 C 48.34 50.44 48.34 49.28 +3.59 129 31 320 +30
29SEP26 310.00 C 0.00 0.00 0.00 44.96 +3.19 129 0 274 0
29SEP26 320.00 C 43.00 43.00 36.50 41.17 +2.99 129 51 496 -1
29SEP26 330.00 C 37.08 38.60 36.20 37.33 +2.59 128 42 306 +5
29SEP26 340.00 C 0.00 0.00 0.00 34.08 +2.26 129 0 102 0
29SEP26 350.00 C 31.20 31.71 30.80 31.00 +2.11 128 120 294 +43
29SEP26 360.00 C 28.85 31.00 27.00 28.50 +2.10 129 123 189 +9
29SEP26 370.00 C 26.43 26.43 26.43 26.06 +1.85 129 15 68 +15
29SEP26 380.00 C 0.00 0.00 0.00 23.71 +1.28 129 0 131 0
29SEP26 390.00 C 0.00 0.00 0.00 21.78 +1.34 130 0 26 0
29SEP26 400.00 C 21.88 22.30 19.00 19.95 +1.27 130 50 481 0
29SEP26 410.00 C 0.00 0.00 0.00 18.34 +1.26 131 0 162 0
29SEP26 420.00 C 18.82 18.82 18.82 16.76 +1.26 131 10 132 0
29SEP26 430.00 C 0.00 0.00 0.00 15.24 +1.18 131 0 519 0
29SEP26 440.00 C 0.00 0.00 0.00 13.86 +1.11 131 0 152 0
29SEP26 450.00 C 0.00 0.00 0.00 12.60 +1.04 131 0 25 0
29SEP26 460.00 C 0.00 0.00 0.00 11.45 +0.97 131 0 328 0
29SEP26 470.00 C 11.00 11.00 11.00 10.40 +0.90 131 95 1,116 -95
29SEP26 480.00 C 0.00 0.00 0.00 9.45 +0.84 131 0 20 0
29SEP26 490.00 C 0.00 0.00 0.00 8.59 +0.79 130 0 0 0
29SEP26 500.00 C 8.80 9.50 8.80 7.80 +0.73 130 243 257 +143
29OCT26 245.00 C 0.00 0.00 0.00 87.20 +0.97 116 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 84.46 +1.18 116 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 81.34 +0.96 115 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 79.81 +2.43 118 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 77.58 +2.85 119 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 73.21 -0.22 114 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 70.72 +0.49 114 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 68.57 +0.82 115 0 1 0
29OCT26 285.00 C 0.00 0.00 0.00 66.44 +0.87 115 0 135 0
29OCT26 290.00 C 0.00 0.00 0.00 64.06 +1.01 115 0 36 0
29OCT26 295.00 C 0.00 0.00 0.00 62.54 +3.38 116 0 32 0
29OCT26 300.00 C 0.00 0.00 0.00 61.25 +4.07 118 0 30 0
29OCT26 310.00 C 0.00 0.00 0.00 56.94 +3.52 117 0 150 0
29OCT26 320.00 C 0.00 0.00 0.00 53.29 +3.36 118 0 130 0
29OCT26 330.00 C 0.00 0.00 0.00 49.88 +3.19 118 0 271 0
29OCT26 340.00 C 46.72 46.72 46.72 46.44 +2.46 117 15 1,074 +15
29OCT26 350.00 C 40.37 44.31 40.37 43.66 +2.50 118 220 1,010 +50
29OCT26 360.00 C 0.00 0.00 0.00 40.56 +2.17 118 0 82 0
29OCT26 370.00 C 0.00 0.00 0.00 38.22 +2.49 118 0 208 0
29OCT26 380.00 C 0.00 0.00 0.00 35.98 +2.49 119 0 78 0
29OCT26 390.00 C 0.00 0.00 0.00 33.75 +2.34 119 0 153 0
29OCT26 400.00 C 0.00 0.00 0.00 32.40 +2.90 121 0 210 0
29OCT26 410.00 C 0.00 0.00 0.00 29.57 +1.84 119 0 368 0
29OCT26 420.00 C 0.00 0.00 0.00 27.31 +1.06 119 0 18 0
29OCT26 430.00 C 0.00 0.00 0.00 25.98 +1.49 119 0 18 0
29OCT26 440.00 C 0.00 0.00 0.00 24.26 +1.42 119 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 22.98 +1.67 120 0 1 0
29OCT26 460.00 C 0.00 0.00 0.00 21.65 +1.76 120 0 2 0
29OCT26 470.00 C 0.00 0.00 0.00 20.20 +1.64 120 0 16 0
29OCT26 480.00 C 0.00 0.00 0.00 19.08 +1.76 121 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 17.86 +1.69 121 0 0 0
29OCT26 500.00 C 17.30 17.30 17.30 16.72 +1.62 120 5 5 +5
27NOV26 245.00 C 0.00 0.00 0.00 94.90 +1.28 111 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 91.94 +1.13 111 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 89.97 +1.74 112 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 87.21 +1.97 111 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 84.52 +1.40 111 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 82.19 +1.21 111 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 80.23 +1.69 112 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 77.91 +2.03 111 0 15 0
27NOV26 285.00 C 0.00 0.00 0.00 75.61 +1.48 111 0 15 0
27NOV26 290.00 C 0.00 0.00 0.00 73.56 +1.39 111 0 60 0
27NOV26 295.00 C 0.00 0.00 0.00 71.46 +2.77 111 0 90 0
27NOV26 300.00 C 0.00 0.00 0.00 70.51 +3.70 113 0 120 0
27NOV26 310.00 C 67.31 67.31 65.95 66.82 +3.59 114 35 214 +35
27NOV26 320.00 C 0.00 0.00 0.00 63.37 +3.48 114 0 165 0
27NOV26 330.00 C 58.88 59.23 58.88 60.11 +3.35 114 17 93 +15
27NOV26 340.00 C 56.16 56.16 56.16 57.05 +3.22 114 15 70 +15
27NOV26 350.00 C 54.96 54.96 53.27 54.17 +3.09 115 30 91 +30
27NOV26 360.00 C 52.24 52.24 52.24 51.48 +2.96 115 15 75 +15
27NOV26 370.00 C 49.58 49.67 49.31 48.93 +3.01 115 45 190 +45
27NOV26 380.00 C 0.00 0.00 0.00 45.88 +2.27 115 0 300 0
27NOV26 390.00 C 0.00 0.00 0.00 43.19 +1.33 114 0 30 0
27NOV26 400.00 C 0.00 0.00 0.00 41.38 +1.28 115 0 30 0
27NOV26 410.00 C 0.00 0.00 0.00 39.30 +1.29 115 0 15 0
27NOV26 420.00 C 0.00 0.00 0.00 37.10 +0.88 115 0 15 0
27NOV26 430.00 C 0.00 0.00 0.00 35.73 +1.45 116 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 33.77 +1.31 116 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 32.46 +1.72 116 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 31.08 +1.96 117 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 29.28 +1.69 116 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 27.73 +1.59 116 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 26.61 +1.83 117 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 25.26 +1.77 117 0 51 0
30DEC26 245.00 C 0.00 0.00 0.00 101.19 +2.29 106 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 98.46 +1.78 106 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 96.10 +1.21 106 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 94.14 +1.64 106 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 91.98 +2.47 107 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 89.83 +2.21 107 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 88.28 +2.90 108 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 85.63 +2.47 107 0 0 0
30DEC26 285.00 C 82.00 82.00 82.00 83.38 +2.10 107 3 10 +3
30DEC26 290.00 C 0.00 0.00 0.00 82.76 +2.94 109 0 15 0
30DEC26 295.00 C 0.00 0.00 0.00 80.84 +2.60 109 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 78.98 +1.78 109 0 15 0
30DEC26 310.00 C 0.00 0.00 0.00 75.43 +2.97 110 0 400 0
30DEC26 320.00 C 0.00 0.00 0.00 72.08 +3.31 110 1,000 1,401 +985
30DEC26 330.00 C 0.00 0.00 0.00 68.92 +3.19 110 0 2 0
30DEC26 340.00 C 0.00 0.00 0.00 65.93 +3.11 110 0 700 0
30DEC26 350.00 C 63.20 63.20 63.20 62.93 +2.89 110 6 751 +6
30DEC26 360.00 C 62.20 62.20 62.20 60.30 +3.21 111 2 48 0
30DEC26 370.00 C 0.00 0.00 0.00 57.64 +2.47 111 0 21 0
30DEC26 380.00 C 0.00 0.00 0.00 55.73 +2.06 112 0 30 0
30DEC26 390.00 C 0.00 0.00 0.00 53.25 +2.94 112 0 15 0
30DEC26 400.00 C 0.00 0.00 0.00 51.15 +2.85 112 0 17 0
30DEC26 410.00 C 0.00 0.00 0.00 49.07 +2.67 112 0 133 0
30DEC26 420.00 C 0.00 0.00 0.00 46.89 +1.62 112 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 44.82 +1.36 112 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 42.84 +1.04 112 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 40.97 +0.97 112 0 15 0
30DEC26 460.00 C 0.00 0.00 0.00 39.18 +0.92 112 0 0 0
30DEC26 470.00 C 38.00 38.00 37.00 37.48 +1.46 112 9 99 +2
30DEC26 480.00 C 0.00 0.00 0.00 35.87 +0.85 112 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 34.33 +0.82 112 0 0 0
30DEC26 500.00 C 33.00 33.00 33.00 32.86 +0.78 112 10 10 +10
30MAR27 245.00 C 0.00 0.00 0.00 117.56 +2.75 102 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 115.00 +2.30 101 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 112.89 +2.24 101 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 110.86 +2.21 102 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 108.88 +2.17 102 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 106.94 +1.18 102 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 105.09 +2.10 102 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 103.28 +2.66 102 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 102.68 +3.96 104 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 100.96 +3.93 104 0 1,000 0
30MAR27 295.00 C 0.00 0.00 0.00 97.99 +2.59 103 0 1,003 0
30MAR27 300.00 C 0.00 0.00 0.00 97.63 +3.63 104 0 500 0
30MAR27 310.00 C 0.00 0.00 0.00 93.48 +1.66 103 0 1,720 0
30MAR27 320.00 C 0.00 0.00 0.00 90.25 +0.70 103 0 4,665 0
30MAR27 330.00 C 0.00 0.00 0.00 88.64 +3.35 105 0 3,450 0
30MAR27 340.00 C 0.00 0.00 0.00 84.96 +1.49 104 0 1,400 0
30MAR27 350.00 C 0.00 0.00 0.00 83.34 +3.17 106 0 1,400 0
30MAR27 360.00 C 0.00 0.00 0.00 79.54 +1.76 105 0 515 0
30MAR27 370.00 C 0.00 0.00 0.00 77.76 +1.10 106 0 500 0
30MAR27 380.00 C 0.00 0.00 0.00 74.70 +0.93 105 0 60 0
30MAR27 390.00 C 0.00 0.00 0.00 73.40 +1.15 106 0 60 0
30MAR27 400.00 C 0.00 0.00 0.00 71.36 +0.97 107 0 22 0
30MAR27 410.00 C 0.00 0.00 0.00 69.40 +1.70 107 0 45 0
30MAR27 420.00 C 0.00 0.00 0.00 67.53 +1.53 107 0 30 0
30MAR27 430.00 C 0.00 0.00 0.00 65.52 +1.52 107 0 30 0
30MAR27 440.00 C 0.00 0.00 0.00 63.77 +1.79 108 0 15 0
30MAR27 450.00 C 0.00 0.00 0.00 62.11 +2.07 108 0 115 0
30MAR27 460.00 C 0.00 0.00 0.00 60.25 +2.08 108 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 58.42 +2.04 108 0 36 0
30MAR27 480.00 C 0.00 0.00 0.00 56.66 +2.01 108 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 54.96 +1.97 108 0 0 0
30MAR27 500.00 C 54.44 54.44 53.85 53.32 +1.93 108 35 35 +35
29JUN27 245.00 C 0.00 0.00 0.00 129.77 +2.44 98 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 127.85 +2.41 99 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 125.96 +2.37 99 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 124.12 +2.33 99 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 122.30 +2.70 99 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 120.53 +2.63 99 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 118.79 +2.55 99 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 117.08 +2.46 99 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 116.84 +4.31 101 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 115.27 +3.99 101 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 113.74 +3.96 101 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 112.02 +4.21 101 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 109.35 +4.34 102 0 1 0
29JUN27 320.00 C 0.00 0.00 0.00 106.04 +3.69 101 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 103.73 +3.93 102 0 15 0
29JUN27 340.00 C 0.00 0.00 0.00 101.22 +3.39 102 0 16 0
29JUN27 350.00 C 0.00 0.00 0.00 98.83 +3.60 103 0 1 0
29JUN27 360.00 C 0.00 0.00 0.00 96.52 +3.54 103 0 15 0
29JUN27 370.00 C 0.00 0.00 0.00 94.30 +3.22 103 0 30 0
29JUN27 380.00 C 0.00 0.00 0.00 92.17 +3.39 104 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 89.04 +2.19 103 0 30 0
29JUN27 400.00 C 0.00 0.00 0.00 87.06 +2.11 103 0 45 0
29JUN27 410.00 C 0.00 0.00 0.00 85.12 +2.02 103 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 83.57 +1.11 104 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 81.49 +1.11 104 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 80.12 +1.75 104 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 78.42 +2.00 105 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 76.87 +2.33 105 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 75.34 +2.62 105 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 73.55 +2.59 105 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 71.82 +2.56 105 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 70.14 +2.53 105 0 2 0
TOTAL CALL 5,060 49,335 +2,956
28AUG26 245.00 P 3.10 5.88 3.10 3.57 0.00 259 458 577 +263
28AUG26 250.00 P 4.84 6.72 4.64 4.38 -0.04 260 6,479 13,272 +6,146
28AUG26 255.00 P 5.90 7.40 5.34 5.45 -0.04 260 321 367 +33
28AUG26 260.00 P 6.04 8.65 5.77 6.53 -0.13 260 203 382 +22
28AUG26 265.00 P 7.00 9.75 7.00 7.93 -0.13 261 2,576 2,558 +2,338
28AUG26 270.00 P 9.10 11.00 8.59 9.33 -0.25 261 1,768 2,009 +743
28AUG26 275.00 P 11.00 11.92 8.95 11.08 -0.26 262 72 755 +54
28AUG26 280.00 P 11.32 14.00 10.70 12.84 -0.39 262 203 1,001 +26
28AUG26 285.00 P 14.50 15.70 13.00 14.94 -0.44 262 343 499 +149
28AUG26 290.00 P 15.99 18.00 13.75 17.10 -0.52 263 390 1,043 +158
28AUG26 295.00 P 17.00 20.00 13.40 19.33 -0.57 261 157 1,073 -21
28AUG26 300.00 P 17.00 22.30 17.00 21.41 -0.81 257 156 835 +108
28AUG26 310.00 P 25.01 28.25 23.25 26.70 -1.65 254 72 1,169 -40
28AUG26 320.00 P 30.45 30.45 30.45 32.16 -2.52 246 3 1,518 0
28AUG26 330.00 P 0.00 0.00 0.00 38.70 -2.98 243 0 299 0
28AUG26 340.00 P 46.31 46.31 46.31 45.74 -3.98 238 15 88 -15
28AUG26 350.00 P 49.00 55.45 49.00 53.36 -3.65 234 559 15,994 0
28AUG26 360.00 P 0.00 0.00 0.00 62.26 -3.08 242 0 117 0
28AUG26 370.00 P 0.00 0.00 0.00 70.96 -2.83 242 0 133 0
28AUG26 380.00 P 0.00 0.00 0.00 81.08 -2.47 265 0 84 0
28AUG26 390.00 P 0.00 0.00 0.00 89.24 -2.80 244 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 98.73 -3.81 246 0 25 0
28AUG26 410.00 P 0.00 0.00 0.00 108.41 -3.67 253 0 0 0
28AUG26 420.00 P 0.00 0.00 0.00 118.10 -3.00 255 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 127.97 -3.37 264 0 0 0
28AUG26 440.00 P 0.00 0.00 0.00 137.86 -3.47 271 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 147.76 -3.09 279 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 157.69 -3.26 287 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 168.01 -2.85 317 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 177.90 -2.89 323 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 187.87 -3.20 333 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 197.82 -3.18 342 0 0 0
04SEP26 250.00 P 8.80 12.00 8.80 9.33 - 164 55 55 -
04SEP26 252.50 P 0.00 0.00 0.00 10.05 - 164 0 0 -
04SEP26 255.00 P 11.66 12.80 11.66 10.78 -0.54 164 70 70 +30
04SEP26 257.50 P 10.87 12.07 10.87 11.51 -0.54 164 71 71 +71
04SEP26 260.00 P 12.57 14.50 12.57 12.24 -0.72 164 47 25 +25
04SEP26 262.50 P 13.00 13.29 13.00 13.14 -0.73 164 20 20 +15
04SEP26 265.00 P 14.04 15.10 14.04 14.06 -0.72 164 25 50 +10
04SEP26 267.50 P 14.81 14.81 14.81 14.97 -0.72 165 15 15 +15
04SEP26 270.00 P 15.62 15.62 15.62 15.88 -0.72 165 3 8 +3
04SEP26 272.50 P 0.00 0.00 0.00 16.79 -0.86 165 0 25 0
04SEP26 275.00 P 0.00 0.00 0.00 17.81 -0.94 165 0 5 0
04SEP26 277.50 P 0.00 0.00 0.00 18.92 -0.94 165 0 15 0
04SEP26 280.00 P 20.97 20.97 20.97 20.02 -0.95 165 1 17 0
04SEP26 282.50 P 0.00 0.00 0.00 21.08 -1.00 165 0 0 0
04SEP26 285.00 P 0.00 0.00 0.00 22.09 -1.09 165 0 340 0
04SEP26 287.50 P 0.00 0.00 0.00 23.14 -1.21 164 0 2 0
04SEP26 290.00 P 24.00 24.00 24.00 24.23 -1.35 164 5 75 +5
04SEP26 292.50 P 0.00 0.00 0.00 25.56 -1.24 164 0 15 0
04SEP26 295.00 P 26.81 28.10 26.81 27.00 -1.07 165 14 99 +14
04SEP26 297.50 P 27.60 27.60 27.60 27.92 -1.44 163 19 32 +17
04SEP26 300.00 P 29.43 30.87 29.00 29.88 -0.65 166 102 250 +2
04SEP26 305.00 P 31.68 31.70 29.06 31.73 -1.48 162 157 185 +155
04SEP26 310.00 P 34.77 34.77 33.02 34.46 -1.64 161 4 48 +2
04SEP26 315.00 P 34.61 36.10 34.61 37.32 -2.06 160 44 72 +22
04SEP26 320.00 P 40.32 40.32 40.32 40.32 -2.25 160 15 30 +15
04SEP26 325.00 P 0.00 0.00 0.00 43.21 -2.67 158 0 105 0
04SEP26 330.00 P 0.00 0.00 0.00 46.47 -2.70 157 0 90 0
04SEP26 335.00 P 49.95 49.95 49.95 50.13 -2.43 159 15 45 +15
04SEP26 340.00 P 0.00 0.00 0.00 54.69 -0.49 164 0 15 0
04SEP26 345.00 P 0.00 0.00 0.00 57.46 -1.45 159 0 0 0
04SEP26 350.00 P 0.00 0.00 0.00 61.26 -1.48 160 0 0 0
04SEP26 355.00 P 0.00 0.00 0.00 64.74 -1.94 158 0 0 0
04SEP26 360.00 P 0.00 0.00 0.00 68.87 -1.83 159 0 0 0
04SEP26 365.00 P 0.00 0.00 0.00 73.11 -2.02 161 0 0 0
04SEP26 370.00 P 0.00 0.00 0.00 78.72 -0.87 171 0 0 0
04SEP26 375.00 P 0.00 0.00 0.00 82.90 -0.71 172 0 0 0
04SEP26 380.00 P 0.00 0.00 0.00 86.90 -1.04 170 0 0 0
04SEP26 385.00 P 0.00 0.00 0.00 91.26 -1.59 171 0 0 0
04SEP26 390.00 P 0.00 0.00 0.00 95.67 -1.03 172 0 0 0
04SEP26 395.00 P 0.00 0.00 0.00 98.97 -3.01 165 0 0 0
04SEP26 400.00 P 0.00 0.00 0.00 104.47 -1.93 174 0 0 0
04SEP26 405.00 P 0.00 0.00 0.00 108.87 -2.05 174 0 0 0
04SEP26 410.00 P 0.00 0.00 0.00 113.58 -1.74 176 0 0 0
04SEP26 415.00 P 0.00 0.00 0.00 117.60 -2.57 172 0 0 0
04SEP26 420.00 P 0.00 0.00 0.00 122.24 -2.27 174 0 0 0
04SEP26 425.00 P 0.00 0.00 0.00 127.35 -1.71 179 0 0 0
04SEP26 430.00 P 0.00 0.00 0.00 131.77 -2.19 177 0 0 0
04SEP26 435.00 P 0.00 0.00 0.00 136.53 -2.02 178 0 0 0
04SEP26 440.00 P 0.00 0.00 0.00 141.29 -2.17 180 0 0 0
04SEP26 445.00 P 0.00 0.00 0.00 145.84 -2.45 179 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 150.65 -2.89 181 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 155.50 -2.38 183 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 160.35 -2.46 184 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 165.19 -2.51 185 0 0 0
04SEP26 470.00 P 0.00 0.00 0.00 170.06 -2.22 187 0 0 0
04SEP26 475.00 P 0.00 0.00 0.00 174.83 -2.62 187 0 0 0
04SEP26 480.00 P 0.00 0.00 0.00 179.34 -3.26 184 0 0 0
04SEP26 485.00 P 0.00 0.00 0.00 184.24 -3.27 185 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 189.15 -3.00 187 0 0 0
04SEP26 495.00 P 0.00 0.00 0.00 194.59 -2.48 197 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 199.00 -3.00 190 0 0 0
29SEP26 245.00 P 19.68 21.84 19.68 20.41 -0.50 131 24 232 +10
29SEP26 250.00 P 21.66 23.39 21.66 22.36 -0.49 132 5 470 +3
29SEP26 255.00 P 25.00 25.00 25.00 24.31 -0.49 132 10 313 -10
29SEP26 260.00 P 0.00 0.00 0.00 26.38 -0.68 132 0 226 0
29SEP26 265.00 P 29.41 29.41 29.41 28.72 -0.69 132 10 125 +10
29SEP26 270.00 P 29.15 29.15 29.15 31.06 -0.69 132 20 108 +20
29SEP26 275.00 P 32.15 32.15 32.15 33.25 -0.85 132 1 125 0
29SEP26 280.00 P 0.00 0.00 0.00 35.23 -1.47 131 0 2,322 0
29SEP26 285.00 P 37.41 37.41 37.41 37.93 -1.28 131 6 281 +5
29SEP26 290.00 P 39.40 41.60 39.40 40.42 -1.52 130 101 563 -81
29SEP26 295.00 P 42.11 42.11 42.11 42.83 -1.85 129 15 83 +15
29SEP26 300.00 P 43.50 43.50 43.50 45.40 -2.10 129 12 216 +12
29SEP26 310.00 P 52.43 52.66 51.23 51.23 -1.96 129 60 833 +60
29SEP26 320.00 P 59.57 59.57 59.57 57.16 -2.41 128 3 409 +3
29SEP26 330.00 P 0.00 0.00 0.00 63.49 -2.67 129 0 300 0
29SEP26 340.00 P 0.00 0.00 0.00 70.20 -3.14 128 0 281 0
29SEP26 350.00 P 77.82 77.82 77.82 77.00 -3.47 128 47 84 +47
29SEP26 360.00 P 0.00 0.00 0.00 84.74 -0.60 129 0 46 0
29SEP26 370.00 P 94.11 94.11 94.11 93.35 -1.72 132 50 8,185 0
29SEP26 380.00 P 100.44 100.44 100.44 100.69 -2.26 132 50 8,186 0
29SEP26 390.00 P 0.00 0.00 0.00 109.07 -0.62 134 0 656 0
29SEP26 400.00 P 0.00 0.00 0.00 118.15 -0.29 136 0 126 0
29SEP26 410.00 P 0.00 0.00 0.00 125.75 -0.15 135 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 134.12 -1.25 135 0 2 0
29SEP26 430.00 P 0.00 0.00 0.00 142.86 -0.66 136 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 151.19 -1.85 135 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 160.13 -1.18 136 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 169.58 -0.93 139 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 178.28 -1.49 138 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 187.42 -1.40 138 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 196.45 -1.66 138 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 205.69 -1.24 139 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 30.28 +0.14 121 0 171 0
29OCT26 250.00 P 0.00 0.00 0.00 32.49 +0.70 121 0 30 0
29OCT26 255.00 P 0.00 0.00 0.00 34.78 -0.21 121 0 4 0
29OCT26 260.00 P 0.00 0.00 0.00 36.79 -0.21 120 0 322 0
29OCT26 265.00 P 0.00 0.00 0.00 38.59 -1.21 119 0 57 0
29OCT26 270.00 P 39.57 41.90 39.57 41.51 -0.79 120 4 2 +2
29OCT26 275.00 P 0.00 0.00 0.00 43.51 -1.38 119 0 90 0
29OCT26 280.00 P 0.00 0.00 0.00 46.09 -1.46 119 0 26 0
29OCT26 285.00 P 0.00 0.00 0.00 48.69 -1.71 118 0 32 0
29OCT26 290.00 P 0.00 0.00 0.00 51.45 -1.71 118 0 88 0
29OCT26 295.00 P 55.30 55.30 55.30 55.26 -1.01 121 15 115 +15
29OCT26 300.00 P 56.54 56.54 56.54 58.17 -0.83 121 15 142 0
29OCT26 310.00 P 62.00 62.00 62.00 64.25 -1.09 121 30 110 +5
29OCT26 320.00 P 0.00 0.00 0.00 69.53 -0.39 119 0 60 0
29OCT26 330.00 P 0.00 0.00 0.00 75.98 -1.18 119 0 65 0
29OCT26 340.00 P 0.00 0.00 0.00 83.68 -0.48 121 0 45 0
29OCT26 350.00 P 0.00 0.00 0.00 90.95 +0.45 121 0 50 0
29OCT26 360.00 P 0.00 0.00 0.00 97.94 -0.32 121 0 130 0
29OCT26 370.00 P 0.00 0.00 0.00 106.11 +0.53 123 0 130 0
29OCT26 380.00 P 0.00 0.00 0.00 113.09 -0.36 122 0 10 0
29OCT26 390.00 P 0.00 0.00 0.00 121.05 +0.41 123 0 75 0
29OCT26 400.00 P 0.00 0.00 0.00 128.60 -1.00 123 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 135.53 -1.54 121 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 145.63 +0.62 125 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 153.35 -0.07 124 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 162.30 -0.63 125 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 170.70 -0.70 126 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 179.46 -1.18 127 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 187.43 -0.88 125 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 196.31 -0.80 125 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 205.68 -0.66 127 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 214.49 -1.16 127 0 0 0
27NOV26 245.00 P 38.30 38.30 38.30 38.36 +0.25 117 10 250 0
27NOV26 250.00 P 0.00 0.00 0.00 40.87 +0.27 118 0 12 0
27NOV26 255.00 P 0.00 0.00 0.00 43.26 +0.48 117 0 10 0
27NOV26 260.00 P 0.00 0.00 0.00 44.30 -1.53 115 0 48 0
27NOV26 265.00 P 0.00 0.00 0.00 47.63 -0.79 116 0 60 0
27NOV26 270.00 P 0.00 0.00 0.00 50.23 -0.85 117 0 9 0
27NOV26 275.00 P 0.00 0.00 0.00 52.49 -1.44 115 0 45 0
27NOV26 280.00 P 0.00 0.00 0.00 55.20 -1.56 115 0 66 0
27NOV26 285.00 P 0.00 0.00 0.00 58.09 -1.57 115 0 85 0
27NOV26 290.00 P 0.00 0.00 0.00 61.06 -1.56 116 0 76 0
27NOV26 295.00 P 0.00 0.00 0.00 63.99 -1.66 116 0 75 0
27NOV26 300.00 P 0.00 0.00 0.00 67.72 -1.02 117 0 64 0
27NOV26 310.00 P 72.09 72.09 72.09 73.97 -0.69 117 15 90 +15
27NOV26 320.00 P 0.00 0.00 0.00 79.95 -0.78 116 0 136 0
27NOV26 330.00 P 0.00 0.00 0.00 87.32 -1.01 118 0 120 0
27NOV26 340.00 P 0.00 0.00 0.00 94.07 +0.03 118 0 30 0
27NOV26 350.00 P 0.00 0.00 0.00 101.12 +0.47 118 0 65 0
27NOV26 360.00 P 0.00 0.00 0.00 108.39 +0.05 118 0 15 0
27NOV26 370.00 P 0.00 0.00 0.00 115.60 -0.27 118 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 123.19 -0.31 119 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 131.29 -0.11 120 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 137.82 -1.21 118 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 147.04 +0.36 120 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 154.80 -0.65 120 0 2 0
27NOV26 430.00 P 0.00 0.00 0.00 162.99 -0.62 121 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 171.41 -1.36 121 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 180.12 +0.16 122 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 188.15 -1.01 121 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 196.61 -1.27 122 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 205.55 -0.39 123 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 214.12 -1.44 123 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 222.89 -0.98 123 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 44.91 +0.74 113 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 47.49 +0.80 113 0 13 0
30DEC26 255.00 P 0.00 0.00 0.00 49.58 +0.28 112 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 52.65 +0.21 113 0 94 0
30DEC26 265.00 P 0.00 0.00 0.00 54.56 -1.07 112 0 42 0
30DEC26 270.00 P 0.00 0.00 0.00 57.29 -1.16 112 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 60.08 -1.24 111 0 31 0
30DEC26 280.00 P 0.00 0.00 0.00 62.95 -1.03 111 0 80 0
30DEC26 285.00 P 0.00 0.00 0.00 65.87 -1.37 111 0 15 0
30DEC26 290.00 P 0.00 0.00 0.00 69.08 -1.12 112 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 72.12 -1.20 112 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 74.74 -1.75 112 0 20 0
30DEC26 310.00 P 0.00 0.00 0.00 81.10 -2.04 112 0 415 0
30DEC26 320.00 P 0.00 0.00 0.00 87.71 -2.22 112 1,000 1,466 +1,000
30DEC26 330.00 P 0.00 0.00 0.00 94.47 -2.37 112 0 137 0
30DEC26 340.00 P 0.00 0.00 0.00 101.38 -0.57 112 0 700 0
30DEC26 350.00 P 0.00 0.00 0.00 109.99 +0.38 115 0 790 0
30DEC26 360.00 P 0.00 0.00 0.00 117.45 +0.84 115 0 65 0
30DEC26 370.00 P 0.00 0.00 0.00 124.51 +0.42 115 0 50 0
30DEC26 380.00 P 0.00 0.00 0.00 132.40 +0.70 116 0 20 0
30DEC26 390.00 P 0.00 0.00 0.00 139.89 +0.46 116 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 147.81 +0.15 117 0 0 0
30DEC26 410.00 P 0.00 0.00 0.00 155.91 +0.39 117 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 164.02 +0.45 117 0 0 0
30DEC26 430.00 P 0.00 0.00 0.00 172.14 +0.18 117 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 180.27 +0.08 118 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 188.52 +0.46 118 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 196.89 +0.17 119 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 205.52 +0.57 119 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 214.48 +0.99 120 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 222.76 +0.57 120 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 231.34 +0.33 120 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 60.14 0.00 108 0 4 0
30MAR27 250.00 P 0.00 0.00 0.00 62.82 +0.48 108 0 22 0
30MAR27 255.00 P 0.00 0.00 0.00 65.80 -0.06 108 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 68.71 -0.19 108 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 70.81 -1.22 107 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 73.82 -1.04 107 0 80 0
30MAR27 275.00 P 0.00 0.00 0.00 76.87 -1.04 107 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 80.16 -1.03 107 0 75 0
30MAR27 285.00 P 0.00 0.00 0.00 83.31 -0.67 107 0 76 0
30MAR27 290.00 P 0.00 0.00 0.00 86.52 -1.13 107 0 1,000 0
30MAR27 295.00 P 0.00 0.00 0.00 89.58 -1.37 107 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 93.07 -1.40 108 0 500 0
30MAR27 310.00 P 0.00 0.00 0.00 99.80 -1.49 108 0 1,715 0
30MAR27 320.00 P 0.00 0.00 0.00 106.18 -2.09 107 0 4,650 0
30MAR27 330.00 P 0.00 0.00 0.00 113.24 -2.08 108 0 3,561 0
30MAR27 340.00 P 0.00 0.00 0.00 120.40 -1.96 108 0 1,400 0
30MAR27 350.00 P 0.00 0.00 0.00 129.09 +0.45 110 0 1,481 0
30MAR27 360.00 P 0.00 0.00 0.00 136.34 +0.17 110 0 500 0
30MAR27 370.00 P 0.00 0.00 0.00 144.02 +0.22 111 0 515 0
30MAR27 380.00 P 0.00 0.00 0.00 151.29 -0.32 110 0 15 0
30MAR27 390.00 P 0.00 0.00 0.00 159.06 -0.25 111 0 15 0
30MAR27 400.00 P 0.00 0.00 0.00 166.91 -0.29 111 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 174.86 -0.30 111 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 182.60 -0.41 112 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 190.87 -0.60 112 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 199.17 -0.50 112 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 207.47 -0.46 113 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 215.78 -0.15 113 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 224.10 -0.41 113 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 232.42 -0.69 113 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 240.77 -0.81 113 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 249.33 -0.72 114 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 71.45 +0.16 104 0 96 0
29JUN27 250.00 P 0.00 0.00 0.00 74.57 +0.32 105 0 15 0
29JUN27 255.00 P 0.00 0.00 0.00 77.68 +0.56 105 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 80.56 -0.99 104 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 83.51 -0.65 104 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 86.91 +0.08 104 0 5 0
29JUN27 275.00 P 0.00 0.00 0.00 90.14 -0.21 104 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 92.76 -0.70 104 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 96.51 -1.01 105 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 100.06 -0.84 105 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 103.45 -0.87 105 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 106.88 -0.65 105 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 113.30 -1.14 105 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 120.06 -1.52 105 0 2 0
29JUN27 330.00 P 0.00 0.00 0.00 127.58 -1.11 105 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 134.90 -1.77 106 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 143.21 +0.36 107 0 66 0
29JUN27 360.00 P 0.00 0.00 0.00 150.70 +0.22 107 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 158.17 -0.68 107 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 166.02 +0.41 108 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 173.87 -0.66 108 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 181.74 -0.65 108 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 189.60 -0.01 108 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 197.48 -0.20 108 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 205.37 -0.49 108 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 213.28 -0.80 109 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 221.55 -0.92 109 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 229.98 -0.80 109 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 238.41 -0.55 109 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 246.85 -0.52 110 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 255.30 -0.26 110 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 263.75 -0.33 110 0 0 0
TOTAL PUT 15,960 93,612 +11,511
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$ 18.090
28AUG26 10.00 C 0.00 0.00 0.00 8.09 +1.23 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 7.59 +1.14 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 7.09 +1.14 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.59 +1.14 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.09 +1.23 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.62 +1.20 256 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.09 +1.17 0 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 4.59 +1.23 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.09 +1.23 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.62 +1.26 165 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.09 +1.22 0 0 27 0
28AUG26 15.50 C 2.53 2.53 2.53 2.59 +1.17 0 1 26 0
28AUG26 16.00 C 0.00 0.00 0.00 2.15 +1.17 120 0 24 0
28AUG26 16.50 C 1.45 1.45 1.45 1.66 +1.06 100 1 16 -1
28AUG26 17.00 C 1.05 1.05 1.05 1.14 +0.82 68 1 11 -1
28AUG26 17.50 C 0.36 0.68 0.36 0.72 +0.56 65 4 39 0
28AUG26 18.00 C 0.19 0.45 0.19 0.41 +0.34 67 360 217 +114
28AUG26 18.50 C 0.10 0.22 0.10 0.21 +0.18 70 5 67 +3
28AUG26 19.00 C 0.05 0.16 0.05 0.09 +0.08 70 29 222 +19
28AUG26 19.50 C 0.02 0.02 0.02 0.04 +0.03 73 1 44 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 +0.01 79 0 112 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 63 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 122 0 9 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 145 0 76 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 167 0 90 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 187 0 31 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 207 0 17 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 225 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 242 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 259 0 3 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 275 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 9.59 +1.16 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.34 +1.16 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.09 +1.16 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.84 +1.14 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.62 +1.16 120 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.40 +1.17 126 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.15 +1.17 122 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.62 +1.17 103 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.10 +1.15 82 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.60 +1.15 75 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.11 +1.19 76 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.62 +1.18 73 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.10 +1.14 56 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.65 +1.20 67 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.09 +1.11 0 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 3.68 +1.12 57 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 3.22 +1.04 55 0 4 0
29SEP26 15.50 C 2.54 2.74 2.54 2.74 +0.93 49 4 18 +3
29SEP26 16.00 C 0.00 0.00 0.00 2.38 +0.85 52 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 2.03 +0.78 52 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.65 +0.64 49 0 23 0
29SEP26 17.50 C 1.34 1.34 1.34 1.37 +0.54 50 1 110 0
29SEP26 18.00 C 1.09 1.09 1.06 1.14 +0.48 51 12 42 0
29SEP26 18.50 C 0.89 0.92 0.88 0.92 +0.40 51 6 49 +6
29SEP26 19.00 C 0.74 0.75 0.74 0.75 +0.35 52 9 56 +8
29SEP26 19.50 C 0.56 0.56 0.56 0.62 +0.31 53 1 60 0
29SEP26 20.00 C 0.51 0.53 0.45 0.49 +0.26 53 513 644 -429
29SEP26 21.00 C 0.30 0.36 0.30 0.29 +0.16 52 35 94 +30
29SEP26 22.00 C 0.23 0.23 0.22 0.17 +0.10 53 48 611 +30
29SEP26 23.00 C 0.18 0.18 0.15 0.10 +0.06 53 47 153 +26
29SEP26 24.00 C 0.12 0.12 0.12 0.05 +0.03 52 1 109 +1
29SEP26 25.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 13 0
29SEP26 27.00 C 0.05 0.05 0.05 0.01 0.00 55 1 11 +1
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 8.15 +1.17 88 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.68 +1.23 86 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 7.12 +1.17 68 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.65 +1.20 69 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.11 +1.19 55 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.62 +1.18 52 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.16 +1.14 53 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.67 +1.08 49 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.17 +0.98 44 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.73 +0.92 44 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.36 +0.87 47 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 2.99 +0.82 48 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.65 +0.76 48 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.34 +0.70 49 0 15 0
29OCT26 17.00 C 2.10 2.10 2.10 2.06 +0.67 50 1 34 0
29OCT26 17.50 C 0.00 0.00 0.00 1.80 +0.58 50 0 28 0
29OCT26 18.00 C 1.50 1.50 1.50 1.59 +0.55 52 1 31 0
29OCT26 18.50 C 0.00 0.00 0.00 1.39 +0.51 52 0 8 0
29OCT26 19.00 C 1.13 1.13 1.13 1.21 +0.48 52 2 33 0
29OCT26 19.50 C 0.00 0.00 0.00 1.05 +0.43 53 0 19 0
29OCT26 20.00 C 0.86 0.95 0.86 0.90 +0.39 53 2 68 +1
29OCT26 21.00 C 0.00 0.00 0.00 0.65 +0.30 53 0 32 0
29OCT26 22.00 C 0.00 0.00 0.00 0.46 +0.23 53 0 18 0
29OCT26 23.00 C 0.00 0.00 0.00 0.32 +0.17 53 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.22 +0.12 53 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.15 +0.08 53 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.10 +0.06 52 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.07 +0.04 53 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 6.26 +1.30 61 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.73 +1.21 53 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.16 +1.04 42 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.69 +0.97 40 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.30 +0.92 44 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.92 +0.91 45 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.57 +0.89 47 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.22 +0.82 47 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.90 +0.72 48 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 2.62 +0.69 49 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.34 +0.62 49 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.09 +0.58 49 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.87 +0.53 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.69 +0.51 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.49 +0.46 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.33 +0.44 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 1.19 +0.42 52 0 2 0
27NOV26 21.00 C 0.00 0.00 0.00 0.91 +0.33 52 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.69 +0.27 51 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.52 +0.21 51 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.39 +0.16 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.29 +0.13 51 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.21 +0.09 51 0 0 0
27NOV26 27.00 C 0.23 0.23 0.23 0.16 +0.07 52 1 15 0
30DEC26 10.00 C 0.00 0.00 0.00 8.16 +1.18 58 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.69 +1.21 58 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.15 +1.12 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.75 +1.20 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.31 +1.17 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.74 +1.00 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.36 +1.12 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.99 +1.01 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 4.57 +1.05 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 4.18 +0.99 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.76 +0.83 46 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 3.45 +0.85 47 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 3.16 +0.75 48 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.88 +0.71 48 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.62 +0.70 49 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 2.37 +0.59 48 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 2.21 +0.63 51 0 71 0
30DEC26 18.50 C 0.00 0.00 0.00 2.00 +0.60 50 0 9 0
30DEC26 19.00 C 1.70 1.70 1.70 1.82 +0.57 51 15 23 +4
30DEC26 19.50 C 0.00 0.00 0.00 1.60 +0.49 50 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.45 +0.48 50 0 47 0
30DEC26 21.00 C 0.00 0.00 0.00 1.17 +0.41 50 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.94 +0.35 51 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.74 +0.29 51 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.58 +0.23 50 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.46 +0.20 50 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.36 +0.16 51 0 47 0
30DEC26 27.00 C 0.33 0.33 0.33 0.28 +0.13 50 1 113 +1
30DEC26 28.00 C 0.00 0.00 0.00 0.22 +0.10 50 0 3,542 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 +0.07 50 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 +0.06 50 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 +0.05 50 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 +0.04 50 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 +0.03 50 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 +0.03 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.22 +1.09 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.77 +1.07 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.32 +1.03 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.99 +1.11 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.58 +1.08 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.20 +1.05 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.79 +0.96 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.43 +1.00 49 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 5.09 +1.03 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.76 +0.99 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.35 +0.84 47 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 4.10 +0.82 49 0 19 0
30MAR27 16.00 C 0.00 0.00 0.00 3.86 +0.82 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.59 +0.76 50 0 6 0
30MAR27 17.00 C 3.25 3.25 3.25 3.33 +0.68 49 8 21 -8
30MAR27 17.50 C 0.00 0.00 0.00 3.08 +0.62 49 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 2.86 +0.58 49 0 43 0
30MAR27 18.50 C 2.61 2.61 2.61 2.67 +0.56 50 6 9 -6
30MAR27 19.00 C 0.00 0.00 0.00 2.49 +0.54 50 0 6 0
30MAR27 19.50 C 0.00 0.00 0.00 2.31 +0.53 50 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 2.17 +0.52 51 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.86 +0.47 51 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.60 +0.43 51 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 1.36 +0.38 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.16 +0.33 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.98 +0.29 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.83 +0.24 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.71 +0.22 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.60 +0.19 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.51 +0.17 50 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.43 +0.14 50 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.36 +0.12 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.31 +0.11 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.26 +0.09 50 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.22 +0.08 50 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 8.41 +1.04 46 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.98 +1.03 46 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.59 +1.04 47 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.19 +0.97 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.81 +0.97 47 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.44 +0.91 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.09 +0.89 47 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.76 +0.86 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.47 +0.86 48 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 5.15 +0.88 48 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.88 +0.86 49 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 4.57 +0.79 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.34 +0.79 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.07 +0.75 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.88 +0.71 49 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 3.64 +0.66 49 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 3.40 +0.59 49 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 3.21 +0.57 49 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 3.03 +0.54 49 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 2.87 +0.53 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.71 +0.50 50 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 2.44 +0.51 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.08 +0.44 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.86 +0.41 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.67 +0.38 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.48 +0.34 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.29 +0.27 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.15 +0.25 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.01 +0.21 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.89 +0.19 50 0 16 0
TOTAL CALL 1,117 9,598 -198
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 288 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 265 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 242 0 2 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 221 0 6 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 200 0 14 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 180 0 81 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 160 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 140 0 24 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 -0.02 103 0 10 0
28AUG26 16.00 P 0.02 0.02 0.02 0.01 -0.08 84 1 30 0
28AUG26 16.50 P 0.04 0.04 0.03 0.02 -0.21 75 11 73 +5
28AUG26 17.00 P 0.00 0.00 0.00 0.05 -0.41 69 0 101 0
28AUG26 17.50 P 0.40 0.40 0.21 0.15 -0.63 71 5 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.34 -0.87 71 0 31 0
28AUG26 18.50 P 0.00 0.00 0.00 0.64 -1.02 74 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 1.03 -1.11 79 0 22 0
28AUG26 19.50 P 0.00 0.00 0.00 1.48 -1.16 86 0 11 0
28AUG26 20.00 P 0.00 0.00 0.00 1.96 -1.18 98 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 2.91 -1.23 0 0 12 0
28AUG26 22.00 P 0.00 0.00 0.00 3.91 -1.23 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.00 -1.14 214 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.97 -1.17 224 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.00 -1.14 269 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.96 -1.24 264 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.99 -1.22 310 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.98 -1.16 325 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.96 -1.25 326 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.04 -1.10 406 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29SEP26 12.00 P 0.02 0.02 0.02 0.01 -0.01 58 15 37 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.03 53 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.04 53 0 24 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 -0.06 53 0 17 0
29SEP26 14.00 P 0.09 0.09 0.07 0.07 -0.10 53 17 47 0
29SEP26 14.50 P 0.14 0.14 0.14 0.10 -0.16 52 1 24 -1
29SEP26 15.00 P 0.20 0.20 0.20 0.16 -0.22 52 17 589 +15
29SEP26 15.50 P 0.00 0.00 0.00 0.24 -0.29 51 0 66 0
29SEP26 16.00 P 0.49 0.49 0.49 0.35 -0.36 51 3 79 -3
29SEP26 16.50 P 0.65 0.65 0.51 0.49 -0.45 51 24 64 -4
29SEP26 17.00 P 0.73 0.73 0.73 0.66 -0.57 51 1 81 0
29SEP26 17.50 P 1.00 1.00 0.88 0.87 -0.68 51 2 78 -2
29SEP26 18.00 P 0.00 0.00 0.00 1.15 -0.73 53 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.44 -0.81 53 0 132 0
29SEP26 19.00 P 0.00 0.00 0.00 1.78 -0.87 54 0 131 0
29SEP26 19.50 P 2.34 2.34 2.34 2.01 -1.00 49 6 55 +6
29SEP26 20.00 P 0.00 0.00 0.00 2.52 -1.02 56 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.35 -1.03 58 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 4.22 -1.10 59 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.07 -1.21 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.08 -1.16 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.10 -1.09 69 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.01 -1.19 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.12 -1.09 84 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.11 -1.03 89 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 11.13 -1.08 97 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.04 -1.12 85 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.97 -1.19 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.04 -1.12 94 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.13 -1.04 117 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.15 -1.01 124 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 -0.03 51 0 18 0
29OCT26 12.00 P 0.00 0.00 0.00 0.04 -0.04 52 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.06 -0.06 51 0 9 0
29OCT26 13.00 P 0.00 0.00 0.00 0.09 -0.09 51 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.14 -0.12 51 0 14 0
29OCT26 14.00 P 0.00 0.00 0.00 0.20 -0.16 51 0 33 0
29OCT26 14.50 P 0.00 0.00 0.00 0.28 -0.21 51 0 46 0
29OCT26 15.00 P 0.40 0.40 0.40 0.38 -0.26 51 1 27 0
29OCT26 15.50 P 0.00 0.00 0.00 0.51 -0.31 51 0 30 0
29OCT26 16.00 P 0.69 0.69 0.69 0.66 -0.38 51 1 12 0
29OCT26 16.50 P 0.84 0.86 0.84 0.82 -0.47 51 2 11 0
29OCT26 17.00 P 0.00 0.00 0.00 1.05 -0.52 52 0 31 0
29OCT26 17.50 P 0.00 0.00 0.00 1.29 -0.58 52 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 1.55 -0.63 52 0 102 0
29OCT26 18.50 P 0.00 0.00 0.00 1.84 -0.75 52 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 2.16 -0.80 53 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 2.51 -0.85 54 0 54 0
29OCT26 20.00 P 2.87 2.87 2.87 2.89 -0.88 55 2 17 0
29OCT26 21.00 P 0.00 0.00 0.00 3.63 -0.98 55 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.51 -1.01 58 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.40 -1.00 60 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.28 -1.06 60 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.13 -1.18 56 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.01 -1.25 41 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.12 -1.11 64 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.09 -0.08 51 0 1 0
27NOV26 12.50 P 0.12 0.12 0.12 0.13 -0.10 51 1 16 0
27NOV26 13.00 P 0.00 0.00 0.00 0.18 -0.14 50 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.25 -0.17 50 0 14 0
27NOV26 14.00 P 0.00 0.00 0.00 0.34 -0.21 51 0 12 0
27NOV26 14.50 P 0.00 0.00 0.00 0.44 -0.26 50 0 8 0
27NOV26 15.00 P 0.00 0.00 0.00 0.56 -0.30 50 0 8 0
27NOV26 15.50 P 0.00 0.00 0.00 0.70 -0.36 50 0 1 0
27NOV26 16.00 P 0.00 0.00 0.00 0.88 -0.40 50 0 14 0
27NOV26 16.50 P 0.00 0.00 0.00 1.08 -0.46 50 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.31 -0.51 51 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.56 -0.55 51 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 1.83 -0.61 52 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 2.14 -0.65 52 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 2.42 -0.71 52 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 2.76 -0.80 52 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 3.11 -0.85 53 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 3.89 -0.90 54 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.70 -0.95 55 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.56 -0.99 57 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.47 -0.99 59 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.40 -0.99 61 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.30 -1.03 61 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.28 -1.01 65 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 -0.03 50 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 -0.03 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 -0.04 50 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 -0.06 51 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.15 -0.09 49 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 0.21 -0.11 49 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.28 -0.15 49 0 301 0
30DEC26 13.50 P 0.00 0.00 0.00 0.37 -0.18 49 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.47 -0.21 49 0 22 0
30DEC26 14.50 P 0.61 0.61 0.58 0.59 -0.26 49 2 27 +2
30DEC26 15.00 P 0.00 0.00 0.00 0.73 -0.30 49 0 26 0
30DEC26 15.50 P 0.89 0.89 0.89 0.89 -0.36 49 1 42 0
30DEC26 16.00 P 0.00 0.00 0.00 1.09 -0.40 50 0 52 0
30DEC26 16.50 P 1.30 1.30 1.30 1.30 -0.45 50 1 36 -1
30DEC26 17.00 P 0.00 0.00 0.00 1.53 -0.51 50 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 1.79 -0.52 50 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 2.07 -0.61 51 0 553 0
30DEC26 18.50 P 0.00 0.00 0.00 2.32 -0.66 50 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 2.64 -0.73 50 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 2.97 -0.78 50 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 3.32 -0.82 51 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 4.09 -0.87 52 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.84 -0.89 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.64 -0.97 52 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.52 -1.00 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.43 -0.99 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.30 -1.12 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.28 -1.09 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.15 -1.18 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.19 -1.09 59 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.16 -1.12 61 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.09 -1.17 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.07 -1.20 60 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.13 -1.14 67 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.15 -1.08 71 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 -0.06 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 -0.07 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.23 -0.10 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.30 -0.13 49 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.38 -0.15 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.48 -0.18 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.59 -0.21 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.71 -0.25 49 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.85 -0.28 49 0 8 0
30MAR27 14.50 P 1.09 1.09 1.01 1.01 -0.31 49 9 32 -8
30MAR27 15.00 P 1.18 1.18 1.18 1.18 -0.35 49 6 24 -6
30MAR27 15.50 P 0.00 0.00 0.00 1.37 -0.38 49 0 80 0
30MAR27 16.00 P 0.00 0.00 0.00 1.58 -0.42 49 0 62 0
30MAR27 16.50 P 1.87 1.87 1.87 1.81 -0.46 49 3 73 -3
30MAR27 17.00 P 0.00 0.00 0.00 2.06 -0.50 49 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 2.33 -0.52 49 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 2.61 -0.55 50 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 2.91 -0.60 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.21 -0.65 50 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.55 -0.66 50 0 2 0
30MAR27 20.00 P 4.02 4.02 4.02 3.86 -0.72 50 8 9 +6
30MAR27 21.00 P 0.00 0.00 0.00 4.56 -0.75 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.35 -0.79 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.15 -0.81 52 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.93 -0.90 52 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.82 -0.88 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.66 -0.93 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.53 -0.98 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.41 -1.02 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.34 -1.03 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.26 -1.09 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.21 -1.09 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.17 -1.10 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.16 -1.11 56 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.15 -1.08 58 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.26 -0.11 50 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.34 -0.12 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.43 -0.14 50 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.52 -0.17 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.62 -0.21 49 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.74 -0.23 49 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 0.88 -0.27 49 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.05 -0.30 50 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.24 -0.32 50 0 2 0
29JUN27 14.50 P 1.56 1.56 1.56 1.40 -0.37 50 1 0 -1
29JUN27 15.00 P 0.00 0.00 0.00 1.59 -0.42 50 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.85 -0.41 50 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.00 -0.52 49 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.33 -0.47 51 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.51 -0.58 49 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.80 -0.58 50 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 3.07 -0.62 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.37 -0.65 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.76 -0.61 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.08 -0.50 51 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.41 -0.52 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.05 -0.75 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.84 -0.73 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.60 -0.76 52 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.34 -0.84 52 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.20 -0.84 53 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 9.00 -0.89 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.91 -0.86 54 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.77 -0.89 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.65 -0.90 54 0 0 0
TOTAL PUT 141 6,103 +5
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$ 3.440
28AUG26 2.20 C 0.00 0.00 0.00 1.25 -0.03 335 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.15 -0.03 306 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.05 -0.03 278 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.95 -0.03 251 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.85 -0.03 225 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.75 -0.03 199 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.65 -0.03 175 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.55 -0.03 150 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.45 -0.03 126 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.35 -0.03 102 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.25 -0.03 77 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.15 -0.03 52 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.05 -0.04 24 0 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 93 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 55 0 34 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 77 0 21 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 97 0 3 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 115 0 20 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 133 0 101 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.25 -0.03 105 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.15 -0.03 96 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.05 -0.03 87 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.95 -0.03 79 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.85 -0.03 70 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.75 -0.03 63 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.65 -0.03 55 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.55 -0.03 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.45 -0.04 40 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.36 -0.03 40 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.26 -0.03 31 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.17 -0.03 27 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 -0.02 26 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 100 0
29SEP26 3.60 C 0.00 0.00 0.00 0.03 -0.01 27 0 118 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 0.00 30 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.25 -0.04 87 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.15 -0.04 80 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.05 -0.04 73 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.95 -0.04 66 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.85 -0.04 59 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.75 -0.04 53 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.65 -0.04 47 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.56 -0.03 48 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.46 -0.03 41 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.36 -0.03 34 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.26 -0.03 27 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.17 -0.03 23 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 35 0
29OCT26 3.60 C 0.06 0.06 0.06 0.04 0.00 24 11 11 +11
29OCT26 3.70 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.95 -0.04 58 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.85 -0.04 53 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.75 -0.04 47 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.66 -0.03 48 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.56 -0.04 42 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.46 -0.03 36 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.36 -0.03 30 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.26 -0.04 24 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.18 -0.03 23 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 35 0
27NOV26 3.60 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.25 -0.04 69 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.15 -0.04 63 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.05 -0.04 58 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.95 -0.04 52 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.85 -0.04 47 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.75 -0.04 42 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.66 -0.04 42 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.56 -0.04 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.46 -0.03 32 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.36 -0.03 27 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.27 -0.03 24 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.20 -0.03 23 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 -0.02 23 0 105 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 -0.01 23 0 1,500 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 -0.01 23 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.60 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 0.01 0.00 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.25 -0.04 54 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.15 -0.04 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.05 -0.04 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.96 -0.03 45 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.86 -0.04 41 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.77 -0.03 39 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.66 -0.04 33 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.56 -0.04 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.47 -0.03 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.32 -0.03 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 -0.02 24 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.15 -0.01 24 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 -0.01 24 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 -0.01 24 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 0.00 24 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 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.26 -0.03 49 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.17 -0.03 47 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.07 -0.04 43 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.97 -0.04 39 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.87 -0.03 35 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.77 -0.03 32 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.67 -0.03 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.58 -0.03 26 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.51 -0.03 26 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.44 -0.03 25 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.39 -0.02 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
TOTAL CALL 11 3,403 +11
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 177 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 152 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 127 0 6 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 79 0 220 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 271 0
28AUG26 3.40 P 0.01 0.02 0.01 0.02 +0.01 36 80 116 +36
28AUG26 3.50 P 0.00 0.00 0.00 0.07 +0.02 30 0 19 0
28AUG26 3.60 P 0.00 0.00 0.00 0.17 +0.04 56 0 4 -10
28AUG26 3.70 P 0.00 0.00 0.00 0.26 +0.03 0 0 11 0
28AUG26 3.80 P 0.00 0.00 0.00 0.36 +0.03 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.57 +0.04 134 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.67 +0.04 151 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.76 +0.03 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.16 +0.03 0 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 61 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 53 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 +0.01 24 0 40 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 +0.02 24 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.10 +0.02 23 0 91 0
29SEP26 3.40 P 0.00 0.00 0.00 0.17 +0.03 25 0 90 0
29SEP26 3.50 P 0.00 0.00 0.00 0.24 +0.03 24 0 50 0
29SEP26 3.60 P 0.00 0.00 0.00 0.32 +0.03 20 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.41 +0.03 0 0 112 0
29SEP26 3.80 P 0.00 0.00 0.00 0.50 +0.03 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.60 +0.04 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.69 +0.03 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.79 +0.03 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.47 +0.04 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.56 +0.03 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.15 +0.04 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.39 +0.04 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.63 +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 40 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 0.00 21 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.05 +0.01 23 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.08 +0.02 22 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.12 +0.02 21 0 65 0
29OCT26 3.40 P 0.00 0.00 0.00 0.18 +0.03 21 0 150 0
29OCT26 3.50 P 0.00 0.00 0.00 0.25 +0.03 21 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.33 +0.03 20 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.41 +0.03 0 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.50 +0.03 0 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.60 +0.04 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.20 +0.02 21 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.26 +0.01 20 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.34 +0.02 20 0 99 0
27NOV26 3.70 P 0.00 0.00 0.00 0.42 +0.02 17 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.51 +0.03 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 22 0 14 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 23 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 0.00 23 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 21 0 1,550 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 +0.01 22 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 +0.02 22 0 155 0
30DEC26 3.40 P 0.00 0.00 0.00 0.22 +0.02 21 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.28 +0.02 20 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.36 +0.03 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.43 +0.02 18 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.52 +0.03 18 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.61 +0.03 0 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.70 +0.03 0 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.47 +0.04 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.56 +0.03 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.15 +0.04 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.39 +0.04 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 25 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 +0.01 25 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 0.00 23 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 +0.01 23 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 +0.01 23 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 +0.01 22 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.34 +0.02 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.40 +0.02 22 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.47 +0.02 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.55 +0.03 21 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.63 +0.03 20 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.71 +0.02 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.47 +0.04 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.56 +0.03 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.22 +0.02 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.26 +0.01 23 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.32 +0.02 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.38 +0.02 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.44 +0.02 23 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.51 +0.03 23 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.58 +0.03 22 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.66 +0.03 22 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.74 +0.03 22 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.82 +0.03 19 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.91 +0.03 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
TOTAL PUT 80 4,666 +26
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$ 32.560
28AUG26 21.00 C 0.00 0.00 0.00 11.58 -0.84 254 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.58 -0.84 230 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.58 -0.84 206 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.58 -0.84 183 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.56 -0.86 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.56 -0.86 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.56 -0.86 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.56 -0.86 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.56 -0.86 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.56 -0.86 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 1.57 -0.85 31 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.62 -0.80 24 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.08 -0.40 24 0 4 0
28AUG26 34.00 C 0.03 0.03 0.03 0.01 -0.04 31 2 301 -2
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 368 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 187 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 108 0
28AUG26 38.00 C 0.01 0.01 0.01 0.01 0.00 92 30 15 -15
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 105 0 61 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 44.00 C 0.01 0.01 0.01 0.01 0.00 164 1,998 1,998 +1,998
29SEP26 18.50 C 0.00 0.00 0.00 14.09 -0.83 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.59 -0.83 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.07 -0.85 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.59 -0.83 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.62 -0.80 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.60 -0.82 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.58 -0.84 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.63 -0.79 38 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.61 -0.81 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.56 -0.86 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.63 -0.79 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.64 -0.78 20 0 0 0
29SEP26 29.00 C 3.81 3.81 3.81 3.65 -0.77 18 15 15 +15
29SEP26 30.00 C 0.00 0.00 0.00 2.68 -0.74 17 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.80 -0.62 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.07 -0.37 17 0 7 0
29SEP26 33.00 C 0.45 0.56 0.45 0.53 -0.23 17 287 423 +253
29SEP26 34.00 C 0.26 0.26 0.23 0.24 -0.14 17 121 964 +120
29SEP26 35.00 C 0.14 0.18 0.14 0.09 -0.07 17 410 294 -360
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.03 18 0 289 0
29SEP26 37.00 C 0.06 0.06 0.06 0.01 -0.01 18 15 98 +15
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 22 0 54 0
29SEP26 39.00 C 0.03 0.03 0.03 0.01 0.00 25 31 79 +31
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.65 -0.77 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.70 -0.72 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.67 -0.75 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.69 -0.73 29 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.69 -0.73 22 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.73 -0.69 28 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.70 -0.72 16 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.72 -0.70 18 0 0 0
29OCT26 29.00 C 4.00 4.00 4.00 3.77 -0.65 18 30 30 +30
29OCT26 30.00 C 2.69 2.73 2.69 2.87 -0.55 18 27 27 +27
29OCT26 31.00 C 0.00 0.00 0.00 2.00 -0.46 16 0 144 0
29OCT26 32.00 C 0.00 0.00 0.00 1.35 -0.33 17 0 128 0
29OCT26 33.00 C 1.07 1.07 0.69 0.87 -0.24 18 16 393 -15
29OCT26 34.00 C 0.48 0.50 0.48 0.53 -0.17 18 102 318 +17
29OCT26 35.00 C 0.43 0.43 0.33 0.28 -0.15 18 115 425 -15
29OCT26 36.00 C 0.22 0.24 0.19 0.14 -0.09 18 520 280 -156
29OCT26 37.00 C 0.00 0.00 0.00 0.07 -0.05 18 0 18 0
29OCT26 38.00 C 0.00 0.00 0.00 0.03 -0.03 18 0 31 0
29OCT26 39.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.67 -0.75 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.69 -0.73 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.69 -0.73 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.73 -0.69 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.78 -0.64 18 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.83 -0.59 19 0 0 0
27NOV26 29.00 C 4.08 4.08 4.08 3.91 -0.51 18 15 15 +15
27NOV26 30.00 C 0.00 0.00 0.00 3.06 -0.41 18 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 2.25 -0.43 17 0 35 0
27NOV26 32.00 C 0.00 0.00 0.00 1.61 -0.34 18 0 45 0
27NOV26 33.00 C 0.96 0.96 0.96 1.14 -0.25 18 15 17 0
27NOV26 34.00 C 0.00 0.00 0.00 0.77 -0.19 19 0 105 0
27NOV26 35.00 C 0.00 0.00 0.00 0.49 -0.15 19 0 38 0
27NOV26 36.00 C 0.00 0.00 0.00 0.29 -0.14 19 0 19 0
27NOV26 37.00 C 0.00 0.00 0.00 0.17 -0.09 19 0 107 0
27NOV26 38.00 C 0.18 0.18 0.18 0.09 -0.06 18 15 15 +15
27NOV26 39.00 C 0.00 0.00 0.00 0.05 -0.04 19 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.65 -0.78 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.70 -0.72 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.70 -0.72 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.73 -0.69 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.74 -0.68 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.74 -0.68 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.79 -0.67 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.95 -0.47 18 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.07 -0.43 18 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.26 -0.41 18 0 37 0
30DEC26 31.00 C 0.00 0.00 0.00 2.50 -0.34 18 0 198 0
30DEC26 32.00 C 0.00 0.00 0.00 1.88 -0.39 18 0 162 0
30DEC26 33.00 C 0.00 0.00 0.00 1.38 -0.27 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.00 -0.21 19 0 26 0
30DEC26 35.00 C 0.00 0.00 0.00 0.70 -0.18 19 0 235 0
30DEC26 36.00 C 0.46 0.46 0.46 0.44 -0.20 18 15 62 +15
30DEC26 37.00 C 0.00 0.00 0.00 0.30 -0.13 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.19 -0.09 19 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.11 -0.07 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 -0.04 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 -0.03 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 11.92 -0.51 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.94 -0.48 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.97 -0.45 20 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.05 -0.48 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.99 -0.63 10 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.06 -0.60 17 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.14 -0.60 17 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.34 -0.49 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.53 -0.41 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.79 -0.38 19 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 3.12 -0.36 19 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.49 -0.30 19 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.99 -0.26 19 0 5 0
30MAR27 34.00 C 0.00 0.00 0.00 1.56 -0.23 19 0 502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.21 -0.20 19 0 654 0
30MAR27 36.00 C 0.00 0.00 0.00 0.96 -0.17 19 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.72 -0.17 19 0 25 0
30MAR27 38.00 C 0.56 0.56 0.56 0.53 -0.15 19 12 32 +12
30MAR27 39.00 C 0.00 0.00 0.00 0.39 -0.12 19 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.28 -0.09 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.20 -0.07 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.14 -0.05 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.10 -0.04 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.07 -0.03 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 12.02 -0.50 0 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.05 -0.51 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.08 -0.57 18 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.21 -0.56 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.21 -0.61 20 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.29 -0.59 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.39 -0.59 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.56 -0.55 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.85 -0.38 20 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 4.12 -0.42 20 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 3.48 -0.42 20 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.88 -0.44 20 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.39 -0.41 20 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.94 -0.41 20 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.56 -0.39 19 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.24 -0.37 19 0 5 0
29JUN27 37.00 C 1.08 1.08 1.08 0.94 -0.36 19 2 2 +2
29JUN27 38.00 C 0.00 0.00 0.00 0.75 -0.31 19 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.58 -0.28 19 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.44 -0.24 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.33 -0.24 19 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.25 -0.21 19 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.19 -0.16 19 0 0 0
TOTAL CALL 3,793 11,382 +2,002
28AUG26 21.00 P 0.01 0.01 0.01 0.01 0.00 240 2,500 2,500 +2,500
28AUG26 22.00 P 0.01 0.01 0.01 0.01 0.00 217 1,200 1,200 +1,200
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 112 0 12 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 257 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 174 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,088 0
28AUG26 31.00 P 0.03 0.03 0.03 0.01 0.00 35 10 1,393 -10
28AUG26 32.00 P 0.09 0.10 0.09 0.05 +0.02 24 4 685 +2
28AUG26 33.00 P 0.50 0.50 0.50 0.52 +0.20 24 17 699 -17
28AUG26 34.00 P 1.44 1.44 1.44 1.44 +0.41 0 10 120 -10
28AUG26 35.00 P 0.00 0.00 0.00 2.44 +0.44 0 0 0 -15
28AUG26 36.00 P 0.00 0.00 0.00 3.44 +0.44 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 4.44 +0.44 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.44 +0.44 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.45 +0.45 110 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.45 +0.36 122 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.45 +0.36 135 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.45 +0.36 147 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.45 +0.38 159 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.45 +0.38 171 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 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 58 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 47 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 156 0
29SEP26 29.00 P 0.04 0.04 0.04 0.01 0.00 18 10 226 -10
29SEP26 30.00 P 0.07 0.07 0.07 0.05 +0.02 18 20 581 +20
29SEP26 31.00 P 0.15 0.20 0.15 0.15 +0.04 17 351 602 +60
29SEP26 32.00 P 0.41 0.50 0.40 0.41 +0.09 17 139 464 -99
29SEP26 33.00 P 0.80 1.15 0.80 0.92 +0.21 18 312 347 +58
29SEP26 34.00 P 0.00 0.00 0.00 1.60 +0.30 17 0 226 0
29SEP26 35.00 P 0.00 0.00 0.00 2.47 +0.32 17 0 66 0
29SEP26 36.00 P 0.00 0.00 0.00 3.44 +0.43 0 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.44 +0.44 0 0 75 0
29SEP26 38.00 P 0.00 0.00 0.00 5.44 +0.44 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.47 +0.45 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.46 +0.37 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.46 +0.37 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.46 +0.37 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.46 +0.39 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.46 +0.39 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.47 +0.45 57 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.46 +0.44 58 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.47 +0.45 63 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.02 0.00 18 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 195 0
29OCT26 30.00 P 0.20 0.20 0.19 0.15 +0.01 18 5 460 0
29OCT26 31.00 P 0.37 0.38 0.32 0.34 +0.04 18 701 540 +326
29OCT26 32.00 P 0.64 0.76 0.64 0.66 +0.08 18 276 387 +79
29OCT26 33.00 P 0.00 0.00 0.00 1.17 +0.15 18 0 587 0
29OCT26 34.00 P 0.00 0.00 0.00 1.86 +0.25 19 0 55 0
29OCT26 35.00 P 0.00 0.00 0.00 2.59 +0.24 18 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.48 +0.37 18 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 4.44 +0.42 0 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 5.44 +0.44 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.47 +0.45 28 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.52 +0.43 34 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.52 +0.43 37 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.54 +0.45 41 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.53 +0.46 43 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 25 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
27NOV26 29.00 P 0.19 0.19 0.18 0.14 +0.01 19 30 36 +15
27NOV26 30.00 P 0.31 0.31 0.29 0.28 +0.02 18 76 224 0
27NOV26 31.00 P 0.55 0.55 0.51 0.51 +0.04 18 75 499 0
27NOV26 32.00 P 0.88 0.88 0.88 0.85 +0.10 18 15 197 0
27NOV26 33.00 P 0.00 0.00 0.00 1.37 +0.13 18 0 477 0
27NOV26 34.00 P 2.10 2.10 2.10 2.03 +0.21 19 10 189 +10
27NOV26 35.00 P 0.00 0.00 0.00 2.72 +0.21 18 0 52 0
27NOV26 36.00 P 0.00 0.00 0.00 3.55 +0.33 18 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 4.47 +0.38 19 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 5.44 +0.42 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.57 +0.55 29 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.61 +0.52 33 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.57 +0.48 34 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.61 +0.52 38 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.60 +0.53 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.03 0.00 20 0 122 0
30DEC26 27.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 153 0
30DEC26 28.00 P 0.15 0.15 0.15 0.12 +0.01 19 3 273 +3
30DEC26 29.00 P 0.25 0.25 0.25 0.23 +0.01 19 20 200 +20
30DEC26 30.00 P 0.43 0.43 0.43 0.40 +0.04 18 10 159 0
30DEC26 31.00 P 0.65 0.65 0.65 0.68 +0.05 19 100 252 +92
30DEC26 32.00 P 1.05 1.05 1.05 1.06 +0.09 19 4 210 +4
30DEC26 33.00 P 0.00 0.00 0.00 1.54 +0.15 18 0 72 0
30DEC26 34.00 P 0.00 0.00 0.00 2.14 +0.19 19 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.92 +0.24 20 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.73 +0.29 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.52 +0.35 19 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 5.45 +0.39 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.63 +0.61 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.61 +0.52 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.61 +0.52 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.62 +0.53 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.61 +0.54 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.60 +0.53 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.60 +0.58 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.60 +0.58 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.62 +0.60 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.02 0.00 21 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.03 0.00 20 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 84 0
30MAR27 26.00 P 0.00 0.00 0.00 0.10 0.00 19 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.18 +0.01 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.31 +0.02 19 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 0.49 +0.05 19 0 225 0
30MAR27 30.00 P 0.00 0.00 0.00 0.71 +0.02 19 0 28 0
30MAR27 31.00 P 0.00 0.00 0.00 1.03 +0.09 19 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.41 +0.11 19 0 51 0
30MAR27 33.00 P 0.00 0.00 0.00 1.95 +0.18 19 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.52 +0.19 19 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 3.18 +0.23 19 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.93 +0.29 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.71 +0.30 19 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 5.73 +0.50 22 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 6.65 +0.53 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.63 +0.54 25 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.61 +0.52 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.62 +0.53 28 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.61 +0.54 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.60 +0.53 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.60 +0.58 33 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.60 +0.58 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 0.03 0.00 20 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.05 0.00 19 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.10 +0.02 19 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.17 +0.04 19 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.27 +0.05 19 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.43 +0.09 19 0 35 0
29JUN27 28.00 P 0.00 0.00 0.00 0.63 +0.12 19 0 37 0
29JUN27 29.00 P 0.00 0.00 0.00 0.85 +0.12 19 0 11 0
29JUN27 30.00 P 0.00 0.00 0.00 1.16 +0.16 19 0 58 0
29JUN27 31.00 P 0.00 0.00 0.00 1.55 +0.21 19 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 2.00 +0.25 19 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.52 +0.30 19 0 16 0
29JUN27 34.00 P 3.18 3.18 3.18 3.16 +0.39 19 15 43 0
29JUN27 35.00 P 3.64 3.64 3.64 3.82 +0.43 19 15 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.53 +0.46 19 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.29 +0.49 19 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.24 +0.80 21 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.09 +0.63 21 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.97 +0.62 22 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.87 +0.57 22 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.78 +0.55 23 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.71 +0.56 23 0 0 0
TOTAL PUT 5,928 19,168 +4,228
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$ 3.805
28AUG26 2.70 C 0.00 0.00 0.00 1.11 +0.03 231 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.01 +0.03 209 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.91 +0.03 188 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.81 +0.03 168 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.71 +0.03 148 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.61 +0.03 128 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.52 +0.04 140 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.42 +0.04 117 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.32 +0.04 94 0 10 0
28AUG26 3.60 C 0.00 0.00 0.00 0.22 +0.02 70 0 6 0
28AUG26 3.70 C 0.00 0.00 0.00 0.15 +0.01 78 0 5 0
28AUG26 3.80 C 0.00 0.00 0.00 0.09 +0.01 77 0 12 0
28AUG26 3.90 C 0.05 0.05 0.05 0.05 0.00 78 3 33 0
28AUG26 4.00 C 0.05 0.05 0.03 0.03 0.00 85 117 333 +117
28AUG26 4.10 C 0.00 0.00 0.00 0.01 -0.01 76 0 124 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 94 0 150 0
28AUG26 4.30 C 0.01 0.01 0.01 0.01 0.00 110 235 296 +10
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 126 0 178 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 141 0 133 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 155 0 129 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 169 0 103 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 182 0 188 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 194 0 201 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 207 0 390 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 236 0 41 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 262 0 241 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 288 0 68 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 311 0 72 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 334 0 411 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 355 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 375 0 616 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 394 0 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 412 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 430 0 31 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 446 0 13 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 462 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 478 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 493 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 507 0 81 0
29SEP26 2.70 C 0.00 0.00 0.00 1.12 +0.04 61 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.03 +0.05 65 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.93 +0.05 59 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.83 +0.04 53 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.74 +0.04 53 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.65 +0.03 51 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.56 +0.02 48 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.49 +0.02 51 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.42 +0.02 51 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.35 +0.01 50 0 50 0
29SEP26 3.70 C 0.00 0.00 0.00 0.31 +0.02 54 0 19 0
29SEP26 3.80 C 0.27 0.27 0.27 0.26 +0.02 54 6 28 0
29SEP26 3.90 C 0.25 0.25 0.25 0.22 +0.02 55 10 42 0
29SEP26 4.00 C 0.21 0.21 0.21 0.18 +0.01 55 10 203 +10
29SEP26 4.10 C 0.17 0.17 0.17 0.15 +0.01 55 5 24 +3
29SEP26 4.20 C 0.00 0.00 0.00 0.12 +0.01 55 0 56 0
29SEP26 4.30 C 0.11 0.11 0.11 0.10 +0.01 56 2 36 0
29SEP26 4.40 C 0.11 0.11 0.11 0.08 +0.01 56 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 55 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 49 0 175 0
29SEP26 5.25 C 0.04 0.04 0.04 0.01 0.00 56 20 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 186 0
29SEP26 5.75 C 0.03 0.03 0.03 0.01 0.00 69 85 916 +70
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 0.02 0.01 0.00 80 260 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 95 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 0.00 104 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 108 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 0.00 115 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 119 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 122 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 126 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 1.14 +0.04 55 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.04 +0.02 50 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.95 +0.02 50 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.86 +0.03 48 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.78 +0.02 49 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.70 +0.02 49 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.63 +0.02 50 0 9 0
29OCT26 3.40 C 0.00 0.00 0.00 0.56 +0.02 50 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.50 +0.02 51 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.44 +0.01 51 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.39 +0.01 51 0 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.34 +0.01 51 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.31 +0.01 54 0 5 0
29OCT26 4.00 C 0.00 0.00 0.00 0.27 0.00 54 0 12 0
29OCT26 4.10 C 0.00 0.00 0.00 0.24 +0.01 54 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.20 0.00 53 0 505 0
29OCT26 4.30 C 0.00 0.00 0.00 0.17 0.00 53 0 150 0
29OCT26 4.40 C 0.00 0.00 0.00 0.15 0.00 53 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.13 0.00 54 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.11 0.00 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 54 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.06 0.00 54 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 56 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 65 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 1.07 +0.03 50 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.99 +0.04 51 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.90 +0.02 49 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.83 +0.02 51 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.75 +0.01 49 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.69 +0.01 51 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.63 +0.01 52 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.57 +0.01 52 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.52 +0.01 53 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.48 +0.02 54 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.43 +0.02 54 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.39 +0.02 54 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.35 +0.01 54 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.32 +0.01 55 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.28 0.00 54 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.25 0.00 54 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.23 0.00 55 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.20 0.00 55 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.18 0.00 55 0 1 0
27NOV26 4.70 C 0.00 0.00 0.00 0.16 0.00 55 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.14 0.00 55 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.12 -0.01 54 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.11 0.00 55 0 25 0
27NOV26 5.25 C 0.00 0.00 0.00 0.08 0.00 55 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.19 +0.04 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.10 +0.03 49 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.03 +0.04 51 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.95 +0.03 51 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.88 +0.03 51 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.81 +0.03 51 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.75 +0.03 51 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.69 +0.02 52 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.63 +0.02 51 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.58 +0.02 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.53 +0.02 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.49 +0.02 52 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.45 0.00 53 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.42 +0.02 54 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.38 0.00 54 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.35 +0.01 54 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.31 0.00 53 0 26 0
30DEC26 4.40 C 0.00 0.00 0.00 0.29 +0.01 54 0 111 0
30DEC26 4.50 C 0.00 0.00 0.00 0.26 0.00 54 0 302 0
30DEC26 4.60 C 0.00 0.00 0.00 0.23 0.00 53 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.21 0.00 53 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.19 0.00 53 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.17 0.00 53 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 0.00 53 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.12 0.00 53 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.09 0.00 53 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 0.00 53 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 1.27 +0.03 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.20 +0.03 51 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.13 +0.03 51 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.06 +0.03 51 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.00 +0.03 51 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.94 +0.03 51 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.88 +0.03 51 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.83 +0.03 52 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.77 +0.02 51 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.73 +0.02 52 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.68 +0.02 52 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.64 +0.02 52 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.60 +0.02 52 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.57 +0.02 53 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.53 +0.02 53 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.50 +0.02 53 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.47 +0.01 53 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.44 +0.01 53 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.41 +0.01 53 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.38 0.00 53 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.36 +0.01 54 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.33 0.00 53 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.31 +0.01 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.29 +0.01 53 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.24 0.00 53 0 0 0
30MAR27 5.50 C 0.27 0.27 0.27 0.20 0.00 53 2 223 +2
30MAR27 5.75 C 0.00 0.00 0.00 0.17 0.00 53 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 53 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 0.00 53 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 0.00 52 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 53 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 0.00 53 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 1.32 +0.02 58 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.25 +0.02 58 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.18 +0.02 57 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.11 +0.01 56 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.05 +0.02 57 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.99 +0.02 56 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.93 +0.01 56 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.87 +0.01 55 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.82 +0.01 55 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.77 +0.01 55 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.73 +0.01 55 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.68 +0.01 54 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.64 +0.01 54 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.60 0.00 54 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.57 +0.01 54 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.53 0.00 54 0 25 0
29JUN27 4.30 C 0.00 0.00 0.00 0.50 +0.01 54 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.47 0.00 54 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.44 0.00 54 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.41 0.00 54 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.39 +0.01 54 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.37 +0.01 54 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.34 0.00 53 0 8 0
29JUN27 5.00 C 0.00 0.00 0.00 0.32 0.00 53 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.28 +0.01 54 0 5 0
29JUN27 5.50 C 0.36 0.36 0.36 0.24 0.00 54 1 9 +1
29JUN27 5.75 C 0.00 0.00 0.00 0.20 0.00 53 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.17 0.00 53 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.15 0.00 54 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.13 0.00 53 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.11 0.00 53 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.10 0.00 54 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.09 0.00 54 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.07 -0.01 53 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.04 -0.01 52 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.02 -0.01 48 0 243 0
TOTAL CALL 757 32,849 +213
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 264 0 30 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 217 0 21 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 194 0 31 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 173 0 172 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 150 0 224 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 128 0 585 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 107 0 20 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 -0.01 85 0 346 0
28AUG26 3.60 P 0.01 0.02 0.01 0.02 -0.01 79 7 420 -5
28AUG26 3.70 P 0.03 0.03 0.03 0.04 -0.02 74 295 132 -249
28AUG26 3.80 P 0.05 0.05 0.05 0.08 -0.03 73 101 100 +2
28AUG26 3.90 P 0.12 0.12 0.12 0.15 -0.02 84 15 99 -15
28AUG26 4.00 P 0.17 0.18 0.16 0.22 -0.03 79 104 223 -104
28AUG26 4.10 P 0.00 0.00 0.00 0.31 -0.03 86 0 145 0
28AUG26 4.20 P 0.36 0.36 0.36 0.40 -0.04 82 2 159 -2
28AUG26 4.30 P 0.00 0.00 0.00 0.51 -0.03 123 0 228 0
28AUG26 4.40 P 0.00 0.00 0.00 0.60 -0.04 112 0 202 0
28AUG26 4.50 P 0.68 0.68 0.67 0.70 -0.04 126 7 763 -6
28AUG26 4.60 P 0.00 0.00 0.00 0.80 -0.04 139 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.90 -0.04 151 0 65 0
28AUG26 4.80 P 0.00 0.00 0.00 1.00 -0.04 163 0 38 0
28AUG26 4.90 P 0.00 0.00 0.00 1.10 -0.04 175 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 1.20 -0.02 187 0 6 0
28AUG26 5.25 P 0.00 0.00 0.00 1.45 -0.04 214 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.70 -0.04 239 0 36 0
28AUG26 5.75 P 1.90 1.90 1.90 1.95 -0.04 263 2 14 +2
28AUG26 6.00 P 0.00 0.00 0.00 2.20 -0.04 285 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.45 -0.04 307 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.70 -0.04 328 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 2.95 -0.04 346 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 3.20 -0.04 364 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.45 -0.04 381 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.70 -0.04 398 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.95 -0.04 414 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 4.20 -0.04 430 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.45 -0.04 445 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.70 -0.04 459 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.95 -0.04 474 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 55 0 28 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 0.00 55 0 144 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 -0.01 53 0 108 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 0.00 53 0 253 0
29SEP26 3.40 P 0.07 0.07 0.07 0.08 -0.01 52 10 212 0
29SEP26 3.50 P 0.00 0.00 0.00 0.11 -0.01 52 0 67 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 -0.01 53 0 528 0
29SEP26 3.70 P 0.00 0.00 0.00 0.19 -0.02 53 0 42 0
29SEP26 3.80 P 0.00 0.00 0.00 0.24 -0.02 53 0 65 0
29SEP26 3.90 P 0.00 0.00 0.00 0.30 -0.02 54 0 61 0
29SEP26 4.00 P 0.31 0.31 0.31 0.37 -0.02 56 100 383 +100
29SEP26 4.10 P 0.00 0.00 0.00 0.44 -0.02 57 0 92 0
29SEP26 4.20 P 0.00 0.00 0.00 0.51 -0.02 56 0 243 0
29SEP26 4.30 P 0.00 0.00 0.00 0.59 -0.02 57 0 128 0
29SEP26 4.40 P 0.00 0.00 0.00 0.68 -0.02 60 0 102 0
29SEP26 4.50 P 0.73 0.73 0.73 0.76 -0.03 59 2 1,188 0
29SEP26 4.60 P 0.00 0.00 0.00 0.86 -0.02 64 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 0.95 -0.02 65 0 141 0
29SEP26 4.80 P 0.00 0.00 0.00 1.04 -0.03 66 0 344 0
29SEP26 4.90 P 0.00 0.00 0.00 1.14 -0.02 70 0 58 0
29SEP26 5.00 P 0.00 0.00 0.00 1.23 -0.03 69 0 188 0
29SEP26 5.25 P 0.00 0.00 0.00 1.46 -0.06 67 0 251 0
29SEP26 5.50 P 0.00 0.00 0.00 1.72 -0.04 80 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 1.96 -0.04 81 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 2.20 -0.04 77 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.45 -0.05 83 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.70 -0.04 89 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 2.95 -0.04 94 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 3.20 -0.04 99 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 3.45 -0.04 104 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.70 -0.04 108 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.95 -0.04 112 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.20 -0.04 117 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.45 -0.04 121 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.70 -0.04 125 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.95 -0.04 128 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.20 -0.04 132 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.45 -0.04 136 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 54 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.04 0.00 54 0 5 0
29OCT26 3.00 P 0.00 0.00 0.00 0.05 0.00 52 0 171 0
29OCT26 3.10 P 0.00 0.00 0.00 0.07 0.00 52 0 98 0
29OCT26 3.20 P 0.00 0.00 0.00 0.09 -0.01 52 0 1,020 0
29OCT26 3.30 P 0.00 0.00 0.00 0.11 -0.01 51 0 35 0
29OCT26 3.40 P 0.00 0.00 0.00 0.15 -0.01 52 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.18 -0.01 51 0 18 0
29OCT26 3.60 P 0.00 0.00 0.00 0.22 -0.02 51 0 41 0
29OCT26 3.70 P 0.00 0.00 0.00 0.28 -0.01 53 0 65 0
29OCT26 3.80 P 0.00 0.00 0.00 0.33 -0.02 53 0 16 0
29OCT26 3.90 P 0.00 0.00 0.00 0.39 -0.02 54 0 80 0
29OCT26 4.00 P 0.00 0.00 0.00 0.45 -0.02 54 0 10 0
29OCT26 4.10 P 0.00 0.00 0.00 0.52 -0.02 55 0 2 0
29OCT26 4.20 P 0.00 0.00 0.00 0.59 -0.02 55 0 373 0
29OCT26 4.30 P 0.00 0.00 0.00 0.67 -0.02 57 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 0.74 -0.03 56 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 0.82 -0.03 56 0 50 0
29OCT26 4.60 P 0.00 0.00 0.00 0.91 -0.01 58 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.00 -0.02 60 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.08 -0.03 59 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.18 -0.02 62 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.27 -0.02 63 0 200 0
29OCT26 5.25 P 0.00 0.00 0.00 1.51 -0.02 67 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.75 -0.03 71 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.98 -0.05 70 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.22 -0.04 71 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.46 -0.05 71 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.71 -0.04 76 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.95 -0.04 72 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.20 -0.04 76 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.45 -0.04 80 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.70 -0.04 84 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.08 -0.01 56 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.12 -0.01 54 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.14 -0.01 53 0 4 0
27NOV26 3.30 P 0.00 0.00 0.00 0.17 -0.03 52 0 170 0
27NOV26 3.40 P 0.00 0.00 0.00 0.21 -0.03 53 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.25 -0.02 53 0 2 0
27NOV26 3.60 P 0.00 0.00 0.00 0.29 -0.03 53 0 40 0
27NOV26 3.70 P 0.00 0.00 0.00 0.34 -0.02 53 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.40 -0.03 54 0 16 0
27NOV26 3.90 P 0.00 0.00 0.00 0.46 -0.02 54 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.53 -0.02 56 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.60 -0.02 57 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.66 -0.03 56 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.74 -0.02 57 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.81 -0.03 57 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.89 -0.02 58 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.97 -0.03 58 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.05 -0.03 58 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.14 -0.02 60 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.22 -0.03 60 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.31 -0.03 60 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.54 -0.03 63 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 0.00 54 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 0.00 54 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 -0.01 54 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 0.00 53 0 33 0
30DEC26 3.10 P 0.00 0.00 0.00 0.15 -0.01 52 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.18 -0.01 52 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.22 -0.01 52 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.26 -0.01 53 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.30 -0.02 52 0 54 0
30DEC26 3.60 P 0.00 0.00 0.00 0.35 -0.03 53 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.40 -0.02 53 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.45 -0.03 53 0 606 0
30DEC26 3.90 P 0.00 0.00 0.00 0.52 -0.02 54 0 628 0
30DEC26 4.00 P 0.00 0.00 0.00 0.58 -0.02 54 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 0.65 -0.02 55 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.72 -0.02 55 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.79 -0.02 56 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.86 -0.02 56 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.94 -0.02 56 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.01 -0.03 56 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.09 -0.03 56 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.18 -0.02 58 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.26 -0.02 57 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.35 -0.02 59 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.57 -0.02 60 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.80 -0.03 62 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.04 -0.02 65 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.27 -0.03 66 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.51 -0.03 68 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.74 -0.03 67 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 2.98 -0.03 68 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.22 -0.04 68 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.46 -0.04 67 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.70 -0.04 65 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.95 -0.04 67 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.20 -0.04 70 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.45 -0.04 72 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.70 -0.04 75 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.95 -0.04 77 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.20 -0.04 79 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.45 -0.04 81 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.16 -0.01 53 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.19 -0.01 53 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.23 0.00 54 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.25 -0.01 52 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 -0.02 51 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.32 -0.03 51 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.37 -0.02 52 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.42 -0.01 52 0 5 0
30MAR27 3.60 P 0.00 0.00 0.00 0.47 -0.01 52 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.52 -0.02 52 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.58 -0.02 53 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.64 -0.02 53 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.71 -0.01 53 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.77 -0.02 53 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.84 -0.02 54 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.91 -0.02 54 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 0.99 -0.01 55 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.06 -0.02 55 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.14 -0.01 56 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.21 -0.02 55 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.29 -0.02 56 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.37 -0.02 56 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.45 -0.02 56 0 77 0
30MAR27 5.25 P 0.00 0.00 0.00 1.66 -0.02 57 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.88 -0.02 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.10 -0.03 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.33 -0.03 60 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.55 -0.04 60 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.78 -0.04 60 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.01 -0.04 60 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.25 -0.04 61 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.49 -0.04 62 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.72 -0.05 60 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.96 -0.05 60 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.21 -0.03 62 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.45 -0.05 60 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.70 -0.04 62 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.95 -0.04 64 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.20 -0.04 65 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.45 -0.04 67 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.26 -0.01 52 0 85 0
29JUN27 2.80 P 0.00 0.00 0.00 0.29 -0.01 52 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.33 -0.01 52 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.40 +0.01 54 0 34 0
29JUN27 3.10 P 0.00 0.00 0.00 0.42 -0.01 52 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.47 -0.01 52 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.52 -0.01 52 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.57 -0.01 51 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.62 -0.02 51 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.68 -0.02 51 0 24 0
29JUN27 3.70 P 0.00 0.00 0.00 0.74 -0.02 51 0 73 0
29JUN27 3.80 P 0.00 0.00 0.00 0.80 -0.02 51 0 72 0
29JUN27 3.90 P 0.00 0.00 0.00 0.86 -0.02 50 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 0.93 -0.02 51 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 1.00 -0.01 51 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.06 -0.02 50 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.13 -0.02 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.20 -0.02 50 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.28 -0.02 50 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.35 -0.02 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.42 -0.02 49 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.50 -0.02 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.58 -0.02 49 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.66 -0.02 49 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.86 -0.02 48 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.06 -0.03 46 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.27 -0.04 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.49 -0.04 44 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.71 -0.04 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.93 -0.04 39 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.16 -0.04 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.39 -0.04 29 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.62 -0.04 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.85 -0.04 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.08 -0.04 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.31 -0.05 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.55 -0.04 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.78 -0.05 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.02 -0.04 0 0 1 0
TOTAL PUT 645 19,576 -277
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$ 49.240
28AUG26 34.00 C 0.00 0.00 0.00 15.25 +2.02 180 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 14.25 +2.02 166 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 13.25 +2.02 153 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 12.25 +2.02 140 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.25 +2.02 128 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.25 +2.02 115 0 0 0
28AUG26 40.00 C 8.27 8.27 8.27 9.25 +2.02 103 3 21 -3
28AUG26 41.00 C 0.00 0.00 0.00 8.25 +2.02 92 0 22 0
28AUG26 42.00 C 0.00 0.00 0.00 7.25 +2.01 80 0 21 0
28AUG26 43.00 C 0.00 0.00 0.00 6.25 +2.00 69 0 30 0
28AUG26 44.00 C 4.84 4.84 4.84 5.25 +1.94 58 1 98 -1
28AUG26 45.00 C 0.00 0.00 0.00 4.27 +1.81 63 0 252 0
28AUG26 46.00 C 0.00 0.00 0.00 3.32 +1.71 63 0 551 0
28AUG26 47.00 C 0.00 0.00 0.00 2.44 +1.41 63 0 447 0
28AUG26 48.00 C 1.42 1.55 1.42 1.63 +1.01 60 15 184 -12
28AUG26 49.00 C 0.82 1.00 0.73 1.03 +0.71 62 117 205 +68
28AUG26 50.00 C 0.41 0.60 0.41 0.60 +0.45 63 121 178 +39
28AUG26 52.50 C 0.11 0.11 0.11 0.10 +0.08 64 4 261 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 149 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 201 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 108 0 132 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 127 0 84 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 146 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.33 +2.02 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.33 +2.01 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.34 +2.02 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.34 +2.01 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.25 +1.77 0 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 11.25 +1.79 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.28 +1.86 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.45 +1.96 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.49 +1.90 39 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 7.54 +1.81 37 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 6.64 +1.72 37 0 52 0
29SEP26 44.00 C 0.00 0.00 0.00 5.79 +1.62 37 0 27 0
29SEP26 45.00 C 4.50 4.50 4.50 4.99 +1.50 37 1 318 -1
29SEP26 46.00 C 0.00 0.00 0.00 4.25 +1.37 37 0 211 0
29SEP26 47.00 C 0.00 0.00 0.00 3.57 +1.16 37 0 244 0
29SEP26 48.00 C 0.00 0.00 0.00 3.01 +1.17 38 2 114 0
29SEP26 49.00 C 0.00 0.00 0.00 2.35 +0.91 36 0 211 0
29SEP26 50.00 C 1.85 1.85 1.85 1.90 +0.72 36 1 214 +1
29SEP26 52.50 C 0.90 1.06 0.90 1.07 +0.51 37 13 172 0
29SEP26 55.00 C 0.50 0.58 0.50 0.56 +0.29 37 14 849 +14
29SEP26 57.50 C 0.31 0.35 0.31 0.26 +0.14 37 16 1,047 0
29SEP26 60.00 C 0.00 0.00 0.00 0.12 +0.07 37 0 130 0
29SEP26 62.50 C 0.11 0.11 0.11 0.05 +0.03 38 30 146 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 15.43 +1.84 36 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.46 +1.84 38 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 13.46 +1.83 35 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.50 +2.02 36 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.54 +1.91 36 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.63 +2.04 37 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.70 +1.88 36 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.65 +1.66 31 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 7.79 +1.60 32 0 28 0
29OCT26 43.00 C 0.00 0.00 0.00 7.14 +1.85 36 0 15 0
29OCT26 44.00 C 6.03 6.03 6.03 6.25 +1.55 34 15 50 +5
29OCT26 45.00 C 5.30 5.30 5.30 5.53 +1.45 34 15 259 +7
29OCT26 46.00 C 0.00 0.00 0.00 4.85 +1.35 34 0 450 0
29OCT26 47.00 C 0.00 0.00 0.00 4.27 +1.28 35 0 100 0
29OCT26 48.00 C 0.00 0.00 0.00 3.67 +1.17 35 0 109 0
29OCT26 49.00 C 0.00 0.00 0.00 3.14 +1.02 35 0 161 0
29OCT26 50.00 C 2.60 2.60 2.60 2.69 +0.90 35 10 62 0
29OCT26 52.50 C 0.00 0.00 0.00 1.80 +0.68 36 0 95 0
29OCT26 55.00 C 1.15 1.20 1.15 1.19 +0.54 37 6 61 +4
29OCT26 57.50 C 0.00 0.00 0.00 0.72 +0.35 36 0 82 0
29OCT26 60.00 C 0.54 0.57 0.54 0.42 +0.22 36 9 23 +8
29OCT26 62.50 C 0.00 0.00 0.00 0.24 +0.14 36 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.13 +0.07 36 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.07 +0.04 36 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 13.46 +1.83 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 12.51 +1.85 29 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 11.58 +1.84 32 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 10.67 +1.76 33 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.80 +1.66 34 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.95 +1.59 34 0 12 0
27NOV26 42.00 C 0.00 0.00 0.00 8.13 +1.51 34 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.51 +1.59 37 0 13 0
27NOV26 44.00 C 0.00 0.00 0.00 6.79 +1.52 37 0 8 0
27NOV26 45.00 C 0.00 0.00 0.00 6.09 +1.42 37 0 15 0
27NOV26 46.00 C 0.00 0.00 0.00 5.46 +1.36 37 0 72 0
27NOV26 47.00 C 0.00 0.00 0.00 4.93 +1.33 38 0 20 0
27NOV26 48.00 C 0.00 0.00 0.00 4.27 +1.10 37 0 57 0
27NOV26 49.00 C 3.52 3.52 3.52 3.73 +0.95 36 6 98 +6
27NOV26 50.00 C 3.16 3.18 3.16 3.29 +0.92 36 30 157 +30
27NOV26 52.50 C 2.11 2.34 2.11 2.38 +0.77 37 45 128 +45
27NOV26 55.00 C 1.62 1.62 1.62 1.70 +0.59 37 1 34 +1
27NOV26 57.50 C 0.00 0.00 0.00 1.16 +0.44 37 0 46 0
27NOV26 60.00 C 0.00 0.00 0.00 0.77 +0.31 37 0 85 0
27NOV26 62.50 C 0.00 0.00 0.00 0.51 +0.22 37 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.32 +0.15 37 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.21 +0.10 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.13 +0.06 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.43 +1.84 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.47 +1.85 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.53 +1.84 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.62 +1.81 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.72 +1.77 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.86 +1.73 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.04 +1.68 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.12 +1.46 33 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 8.47 +1.49 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.91 +1.65 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.23 +1.58 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.41 +1.34 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.98 +1.38 38 0 15 0
30DEC26 47.00 C 0.00 0.00 0.00 5.26 +1.18 36 0 0 0
30DEC26 48.00 C 4.34 4.34 4.34 4.95 +1.30 38 15 15 +15
30DEC26 49.00 C 0.00 0.00 0.00 4.28 +1.02 36 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 3.86 +0.94 37 0 105 0
30DEC26 52.50 C 2.67 2.67 2.67 2.94 +0.76 37 15 120 +15
30DEC26 55.00 C 0.00 0.00 0.00 2.24 +0.67 38 0 3 0
30DEC26 57.50 C 0.00 0.00 0.00 1.71 +0.59 38 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 1.25 +0.47 38 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 0.90 +0.36 38 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.65 +0.28 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.46 +0.21 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.32 +0.15 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.22 +0.11 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.15 +0.07 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.11 +0.06 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 +0.03 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 15.80 +1.88 37 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.88 +1.80 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.97 +1.55 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.23 +1.66 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.47 +1.65 37 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 11.64 +1.53 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.85 +1.43 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.14 +1.41 36 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 9.47 +1.36 36 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 8.83 +1.30 36 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 8.25 +1.29 36 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 7.69 +1.23 36 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 7.16 +1.19 37 0 1,070 0
30MAR27 47.00 C 0.00 0.00 0.00 6.68 +1.16 37 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 6.20 +1.10 37 0 45 0
30MAR27 49.00 C 5.55 5.83 5.50 5.75 +1.09 37 136 136 +113
30MAR27 50.00 C 0.00 0.00 0.00 5.34 +1.00 37 0 82 0
30MAR27 52.50 C 0.00 0.00 0.00 4.62 +1.06 39 0 244 0
30MAR27 55.00 C 0.00 0.00 0.00 3.66 +0.81 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.00 +0.72 38 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 2.47 +0.67 38 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 2.04 +0.63 39 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.63 +0.52 39 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.32 +0.45 39 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 1.04 +0.37 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.83 +0.30 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.66 +0.25 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.52 +0.21 38 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 16.34 +1.77 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.56 +1.76 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.79 +1.71 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.04 +1.67 37 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 13.33 +1.65 37 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 12.62 +1.57 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.03 +1.62 38 0 0 0
29JUN27 41.00 C 10.95 10.95 10.95 11.38 +1.57 38 4 4 +4
29JUN27 42.00 C 9.30 9.30 9.30 10.75 +1.45 38 1 1 +1
29JUN27 43.00 C 0.00 0.00 0.00 10.13 +1.31 38 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 9.54 +1.29 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.92 +1.19 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.47 +1.17 37 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 7.97 +1.14 37 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 7.53 +1.13 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.09 +1.11 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.62 +0.96 37 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 5.69 +0.92 38 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 4.91 +0.85 38 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 4.19 +0.81 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.52 +0.67 38 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.99 +0.61 38 0 0 0
29JUN27 65.00 C 2.70 2.70 2.70 2.50 +0.52 38 2 30 +2
29JUN27 67.50 C 0.00 0.00 0.00 2.11 +0.46 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.77 +0.40 38 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.48 +0.34 38 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 1.23 +0.29 38 0 1 0
TOTAL CALL 648 14,433 +361
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 168 0 49 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 155 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 142 0 10 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 129 0 97 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 117 0 106 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 104 0 193 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 92 0 156 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 -0.02 79 0 205 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 -0.06 68 0 455 0
28AUG26 45.00 P 0.04 0.04 0.04 0.03 -0.16 66 15 313 -5
28AUG26 46.00 P 0.00 0.00 0.00 0.08 -0.34 65 0 321 0
28AUG26 47.00 P 0.29 0.29 0.21 0.20 -0.64 64 19 468 -19
28AUG26 48.00 P 0.45 0.50 0.45 0.44 -0.97 64 58 400 -21
28AUG26 49.00 P 0.95 0.95 0.85 0.84 -1.21 65 60 328 -60
28AUG26 50.00 P 0.00 0.00 0.00 1.41 -1.51 67 0 328 0
28AUG26 52.50 P 0.00 0.00 0.00 3.35 -1.94 63 0 15 0
28AUG26 55.00 P 0.00 0.00 0.00 5.76 -2.02 0 0 0 0
28AUG26 57.50 P 8.20 8.20 8.20 8.26 -2.02 0 14 0 0
28AUG26 60.00 P 0.00 0.00 0.00 10.76 -2.02 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.26 -2.02 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 15.76 -2.02 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.26 -2.02 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.76 -2.02 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 23.26 -2.02 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 25.76 -2.02 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 -0.04 37 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 -0.06 38 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 0.07 -0.09 38 0 120 0
29SEP26 41.00 P 0.17 0.17 0.17 0.11 -0.14 37 1 86 -1
29SEP26 42.00 P 0.00 0.00 0.00 0.19 -0.19 37 0 74 0
29SEP26 43.00 P 0.38 0.38 0.38 0.29 -0.27 37 1 159 -1
29SEP26 44.00 P 0.49 0.52 0.49 0.44 -0.37 37 13 436 -1
29SEP26 45.00 P 0.71 0.72 0.71 0.65 -0.49 37 16 840 +1
29SEP26 46.00 P 1.05 1.05 0.99 0.91 -0.58 37 18 281 -15
29SEP26 47.00 P 1.33 1.33 1.33 1.24 -0.70 38 8 946 -8
29SEP26 48.00 P 1.87 1.87 1.64 1.64 -0.82 38 9 180 -1
29SEP26 49.00 P 2.20 2.20 2.18 2.12 -1.00 38 39 313 +26
29SEP26 50.00 P 2.86 2.86 2.86 2.67 -1.15 38 2 391 0
29SEP26 52.50 P 0.00 0.00 0.00 4.22 -1.53 37 0 120 0
29SEP26 55.00 P 0.00 0.00 0.00 6.19 -1.76 37 0 70 0
29SEP26 57.50 P 8.68 8.68 8.68 8.51 -1.81 40 15 15 -10
29SEP26 60.00 P 0.00 0.00 0.00 10.85 -1.93 41 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.40 -1.88 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.76 -2.02 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.26 -2.02 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.76 -2.02 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.26 -2.02 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.76 -2.02 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.26 -2.02 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 30.76 -2.02 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 33.26 -2.02 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 35.76 -2.02 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.26 -2.02 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.08 -0.04 37 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.12 -0.07 36 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.18 -0.10 36 0 13 0
29OCT26 40.00 P 0.00 0.00 0.00 0.26 -0.15 36 0 11 0
29OCT26 41.00 P 0.00 0.00 0.00 0.37 -0.20 36 0 23 0
29OCT26 42.00 P 0.59 0.59 0.53 0.52 -0.25 36 5 71 -3
29OCT26 43.00 P 0.72 0.72 0.72 0.70 -0.28 36 3 58 -3
29OCT26 44.00 P 1.02 1.02 0.98 0.93 -0.38 36 3 105 0
29OCT26 45.00 P 1.25 1.25 1.25 1.20 -0.50 36 8 169 -8
29OCT26 46.00 P 1.54 1.59 1.54 1.54 -0.57 37 50 148 -21
29OCT26 47.00 P 2.00 2.00 1.90 1.92 -0.69 37 6 241 -5
29OCT26 48.00 P 0.00 0.00 0.00 2.35 -0.81 37 0 25 0
29OCT26 49.00 P 0.00 0.00 0.00 2.85 -0.92 37 0 87 0
29OCT26 50.00 P 0.00 0.00 0.00 3.40 -0.93 37 0 37 0
29OCT26 52.50 P 0.00 0.00 0.00 4.99 -1.16 38 0 39 0
29OCT26 55.00 P 0.00 0.00 0.00 6.69 -1.77 36 0 14 0
29OCT26 57.50 P 9.26 9.26 9.26 9.01 -1.62 41 15 15 +15
29OCT26 60.00 P 0.00 0.00 0.00 11.28 -1.64 43 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 13.44 -1.88 40 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.80 -2.07 39 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.32 -1.96 44 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.76 -2.02 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.18 -0.10 37 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.25 -0.14 37 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.35 -0.18 37 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.48 -0.21 37 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 0.63 -0.25 37 0 3 0
27NOV26 41.00 P 0.00 0.00 0.00 0.82 -0.29 37 0 16 0
27NOV26 42.00 P 0.00 0.00 0.00 1.04 -0.35 37 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 1.31 -0.41 38 0 13 0
27NOV26 44.00 P 0.00 0.00 0.00 1.60 -0.49 37 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 1.94 -0.58 37 0 40 0
27NOV26 46.00 P 2.35 2.35 2.35 2.33 -0.67 37 15 28 +2
27NOV26 47.00 P 2.95 2.95 2.79 2.77 -0.76 37 46 92 +32
27NOV26 48.00 P 3.48 3.48 3.25 3.26 -0.81 38 30 41 +15
27NOV26 49.00 P 0.00 0.00 0.00 3.83 -0.86 38 0 41 0
27NOV26 50.00 P 0.00 0.00 0.00 4.33 -0.86 37 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 5.94 -1.20 38 0 30 0
27NOV26 55.00 P 0.00 0.00 0.00 7.88 -1.47 40 0 28 0
27NOV26 57.50 P 0.00 0.00 0.00 9.81 -1.70 39 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.12 -1.66 43 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.39 -1.73 44 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 16.71 -1.79 46 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.08 -1.73 47 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 21.48 -1.86 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.20 -0.07 38 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.27 -0.10 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.37 -0.12 38 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.48 -0.16 38 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.63 -0.18 38 0 11 0
30DEC26 39.00 P 0.00 0.00 0.00 0.79 -0.23 38 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 0.97 -0.27 38 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 1.20 -0.31 38 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 1.45 -0.39 37 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 1.79 -0.42 38 0 26 0
30DEC26 44.00 P 0.00 0.00 0.00 2.08 -0.54 37 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 2.47 -0.60 38 0 55 0
30DEC26 46.00 P 0.00 0.00 0.00 2.88 -0.67 38 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 3.33 -0.74 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.83 -0.83 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.37 -0.92 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.97 -0.92 38 0 22 0
30DEC26 52.50 P 0.00 0.00 0.00 6.60 -1.18 39 0 15 0
30DEC26 55.00 P 8.53 8.53 8.53 8.45 -1.28 40 15 15 +15
30DEC26 57.50 P 0.00 0.00 0.00 10.28 -1.58 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.53 -1.53 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.72 -1.59 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.93 -1.72 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.26 -1.75 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.62 -1.79 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.02 -1.80 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.43 -1.83 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.85 -1.86 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 31.30 -1.80 51 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 33.75 -1.82 53 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.21 -1.82 54 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.69 -1.71 56 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.61 -0.13 38 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.76 -0.14 38 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.93 -0.18 39 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.14 -0.19 39 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.35 -0.18 39 0 6 0
30MAR27 39.00 P 0.00 0.00 0.00 1.60 -0.23 39 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 1.78 -0.34 38 0 1,250 0
30MAR27 41.00 P 0.00 0.00 0.00 2.07 -0.38 38 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 2.40 -0.42 38 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.73 -0.50 37 0 44 0
30MAR27 44.00 P 0.00 0.00 0.00 3.12 -0.55 37 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 3.53 -0.61 37 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 3.97 -0.66 37 0 1,093 0
30MAR27 47.00 P 0.00 0.00 0.00 4.46 -0.73 37 0 53 0
30MAR27 48.00 P 4.93 4.93 4.93 4.91 -0.86 37 15 40 +3
30MAR27 49.00 P 5.63 5.63 5.63 5.43 -0.96 37 20 43 +20
30MAR27 50.00 P 0.00 0.00 0.00 6.26 -0.80 39 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 7.65 -1.06 38 0 48 0
30MAR27 55.00 P 0.00 0.00 0.00 9.46 -1.19 39 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 11.28 -1.35 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.37 -1.33 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.46 -1.33 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.57 -1.46 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.77 -1.52 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.97 -1.64 41 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.26 -1.70 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.59 -1.67 42 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.00 -1.71 43 0 0 0
29JUN27 34.00 P 1.26 1.26 1.26 0.96 -0.29 37 1 7 0
29JUN27 35.00 P 0.00 0.00 0.00 1.19 -0.27 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.41 -0.32 38 0 4 0
29JUN27 37.00 P 0.00 0.00 0.00 1.64 -0.37 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.92 -0.36 38 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.20 -0.42 38 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 2.52 -0.40 38 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 2.86 -0.42 38 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 3.18 -0.47 38 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 3.57 -0.54 38 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 3.98 -0.53 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.44 -0.61 38 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 4.78 -0.80 37 0 305 0
29JUN27 47.00 P 0.00 0.00 0.00 5.39 -0.72 38 0 301 0
29JUN27 48.00 P 0.00 0.00 0.00 5.89 -0.81 38 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.44 -0.84 38 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.00 -0.87 38 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 8.56 -0.98 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.26 -1.07 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.10 -1.20 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.06 -1.08 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.93 -1.26 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.75 -1.58 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.88 -1.65 37 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.08 -1.70 37 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.32 -1.77 37 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 26.61 -1.81 37 0 0 0
TOTAL PUT 520 13,976 -53
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$ 44.080
28AUG26 31.00 C 0.00 0.00 0.00 13.17 +1.12 255 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.09 +1.03 160 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.09 +1.01 146 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.35 +1.27 251 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.09 +1.04 118 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.27 +1.21 189 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.09 +1.02 91 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.09 +0.99 78 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 5.09 +0.92 65 0 68 0
28AUG26 40.00 C 0.00 0.00 0.00 4.09 +0.79 53 0 23 0
28AUG26 41.00 C 0.00 0.00 0.00 3.10 +0.51 49 0 55 0
28AUG26 42.00 C 0.00 0.00 0.00 2.16 +0.27 50 0 89 0
28AUG26 43.00 C 2.00 2.00 0.70 1.29 -0.01 46 19 355 -16
28AUG26 44.00 C 0.50 0.75 0.15 0.69 -0.15 49 52 42 -42
28AUG26 45.00 C 0.40 0.40 0.05 0.30 -0.24 50 43 119 +22
28AUG26 46.00 C 0.09 0.11 0.03 0.10 -0.21 49 122 121 +4
28AUG26 47.00 C 0.05 0.05 0.05 0.03 -0.15 50 19 84 -4
28AUG26 48.00 C 0.00 0.00 0.00 0.01 -0.09 53 0 126 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 -0.04 64 0 105 0
28AUG26 50.00 C 0.06 0.06 0.06 0.01 -0.02 74 40 114 +8
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 98 0 82 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 121 0 147 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 162 0 6 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 215 0 50 0
29SEP26 31.00 C 0.00 0.00 0.00 13.27 +1.16 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.26 +1.13 58 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.09 +0.93 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.35 +1.11 55 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.16 +0.91 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.27 +1.01 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.25 +0.90 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.31 +0.83 33 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 5.40 +0.74 32 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 4.55 +0.64 33 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 3.76 +0.53 33 0 76 0
29SEP26 42.00 C 2.50 2.50 2.47 3.05 +0.43 33 25 61 -25
29SEP26 43.00 C 2.38 2.38 2.38 2.42 +0.27 33 1 45 0
29SEP26 44.00 C 1.37 1.97 1.37 1.87 +0.26 33 11 902 +1
29SEP26 45.00 C 1.25 1.46 1.25 1.38 +0.11 32 32 1,065 -28
29SEP26 46.00 C 1.15 1.15 1.15 1.03 +0.07 32 15 127 -15
29SEP26 47.00 C 0.69 0.78 0.69 0.75 +0.04 32 8 117 +4
29SEP26 48.00 C 0.27 0.27 0.27 0.55 0.00 33 21 107 -15
29SEP26 49.00 C 0.00 0.00 0.00 0.37 -0.02 32 0 112 0
29SEP26 50.00 C 0.26 0.30 0.25 0.26 -0.01 33 3 95 0
29SEP26 52.50 C 0.10 0.10 0.10 0.09 -0.02 33 2 33 -2
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 90 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.27 +0.93 39 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.26 +0.89 32 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.39 +1.00 42 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.35 +0.91 36 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.54 +1.04 41 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.66 +1.14 41 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.72 +1.06 39 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.50 +0.65 28 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.81 +0.72 32 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 5.02 +0.63 32 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 4.30 +0.44 32 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 3.67 +0.51 32 0 45 0
29OCT26 43.00 C 2.62 2.62 2.62 3.04 +0.39 32 14 40 -5
29OCT26 44.00 C 2.23 2.51 2.23 2.51 +0.31 32 50 47 +18
29OCT26 45.00 C 1.95 1.95 1.95 2.06 +0.24 32 8 34 -4
29OCT26 46.00 C 0.00 0.00 0.00 1.68 +0.19 32 0 42 0
29OCT26 47.00 C 0.00 0.00 0.00 1.33 +0.11 32 0 39 0
29OCT26 48.00 C 0.72 0.72 0.72 1.07 +0.10 32 15 9 -13
29OCT26 49.00 C 0.71 0.79 0.71 0.85 +0.08 32 4 13 0
29OCT26 50.00 C 0.55 0.55 0.55 0.66 +0.06 32 10 25 +10
29OCT26 52.50 C 0.40 0.40 0.36 0.33 +0.01 32 3 33 -3
29OCT26 55.00 C 0.21 0.21 0.21 0.16 0.00 32 1 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.48 +0.94 36 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.35 +0.70 23 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.54 +0.81 32 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.78 +0.98 35 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.91 +0.92 35 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.95 +0.72 32 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.19 +0.68 32 0 0 0
27NOV26 40.00 C 5.04 5.04 5.04 5.46 +0.62 32 9 6 -9
27NOV26 41.00 C 0.00 0.00 0.00 4.78 +0.59 32 0 60 0
27NOV26 42.00 C 3.45 3.45 3.45 4.15 +0.49 32 6 6 +6
27NOV26 43.00 C 0.00 0.00 0.00 3.58 +0.43 32 0 21 0
27NOV26 44.00 C 2.76 2.76 2.76 3.06 +0.35 32 15 16 +15
27NOV26 45.00 C 1.97 2.53 1.97 2.60 +0.29 32 30 30 +30
27NOV26 46.00 C 1.89 1.89 1.89 2.23 +0.27 32 7 22 +7
27NOV26 47.00 C 0.00 0.00 0.00 1.88 +0.21 32 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 1.54 +0.14 32 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 1.28 +0.12 32 0 15 0
27NOV26 50.00 C 1.10 1.10 1.10 1.08 +0.12 32 1 1 +1
27NOV26 52.50 C 0.00 0.00 0.00 0.65 +0.09 32 0 18 0
27NOV26 55.00 C 0.00 0.00 0.00 0.37 +0.03 32 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.21 +0.02 32 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.11 0.00 32 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.31 +0.77 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.41 +0.78 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.48 +0.66 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.55 +0.71 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.71 +0.73 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.98 +0.77 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.15 +0.82 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.29 +0.69 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.58 +0.67 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.88 +0.61 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.24 +0.57 32 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 4.62 +0.50 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.06 +0.45 32 0 45 0
30DEC26 44.00 C 0.00 0.00 0.00 3.67 +0.51 33 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 3.10 +0.33 32 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 2.73 +0.34 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.33 +0.27 32 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.01 +0.22 32 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 1.73 +0.18 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.49 +0.20 32 0 13 0
30DEC26 52.50 C 0.92 0.92 0.92 0.97 +0.09 32 1 61 0
30DEC26 55.00 C 0.67 0.67 0.60 0.61 +0.06 32 3 17 +2
30DEC26 57.50 C 0.00 0.00 0.00 0.39 +0.03 32 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.24 +0.02 32 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 32 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 13.98 +0.89 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.99 +0.74 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.28 +0.84 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.56 +0.96 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.70 +0.88 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.84 +0.77 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.06 +0.71 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.23 +0.65 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.67 +0.72 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.07 +0.63 33 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 6.32 +0.35 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 5.89 +0.57 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.34 +0.51 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.85 +0.47 33 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 4.40 +0.44 33 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.98 +0.40 33 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 3.59 +0.36 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.24 +0.32 33 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 2.86 +0.23 32 0 22 0
30MAR27 50.00 C 0.00 0.00 0.00 2.64 +0.28 33 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 2.00 +0.22 33 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.49 +0.20 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.07 +0.12 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.79 +0.09 32 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.59 +0.08 33 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.43 +0.05 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.31 +0.03 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.22 +0.02 32 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 14.37 +0.81 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.48 +0.78 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.65 +0.77 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.00 +0.89 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.28 +0.86 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.39 +0.68 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.68 +0.67 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.04 +0.67 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.40 +0.66 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.60 +0.44 33 0 5 0
29JUN27 41.00 C 0.00 0.00 0.00 7.24 +0.63 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.68 +0.61 34 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.15 +0.57 34 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 5.66 +0.54 34 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.21 +0.50 34 0 9 0
29JUN27 46.00 C 0.00 0.00 0.00 4.78 +0.45 34 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.39 +0.44 34 0 0 0
29JUN27 48.00 C 3.55 3.55 3.55 4.01 +0.39 34 20 20 +20
29JUN27 49.00 C 0.00 0.00 0.00 3.68 +0.37 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.36 +0.35 33 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 2.68 +0.29 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.11 +0.22 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.66 +0.19 33 0 3 0
29JUN27 60.00 C 1.28 1.28 1.28 1.31 +0.15 33 1 1 +1
29JUN27 62.50 C 0.00 0.00 0.00 1.02 +0.12 33 0 0 0
TOTAL CALL 611 6,422 -32
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 189 0 16 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 159 0 44 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 144 0 165 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 130 0 96 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 115 0 83 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 -0.01 101 0 45 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.05 87 0 119 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 -0.11 74 0 163 0
28AUG26 40.00 P 0.04 0.04 0.03 0.01 -0.23 60 8 194 -8
28AUG26 41.00 P 0.11 0.11 0.03 0.02 -0.43 52 41 264 -3
28AUG26 42.00 P 0.15 0.16 0.06 0.07 -0.69 49 36 133 -12
28AUG26 43.00 P 0.38 0.63 0.17 0.24 -0.99 49 101 90 -16
28AUG26 44.00 P 0.47 0.71 0.47 0.64 -1.11 52 5 49 0
28AUG26 45.00 P 0.00 0.00 0.00 1.23 -1.18 51 0 37 0
28AUG26 46.00 P 0.00 0.00 0.00 2.02 -1.26 50 0 39 0
28AUG26 47.00 P 0.00 0.00 0.00 2.95 -1.18 51 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 3.95 -1.10 65 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 5.06 -0.94 105 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 5.92 -1.06 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.42 -1.04 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.92 -1.04 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.42 -1.17 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.98 -1.10 208 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.75 -0.82 310 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.03 -1.05 274 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.47 -1.11 265 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 85 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 136 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 -0.05 34 0 57 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 -0.09 34 0 46 0
29SEP26 37.00 P 0.14 0.14 0.13 0.07 -0.15 33 20 75 +20
29SEP26 38.00 P 0.20 0.22 0.20 0.13 -0.20 33 30 48 +25
29SEP26 39.00 P 0.29 0.29 0.23 0.22 -0.28 33 50 151 +23
29SEP26 40.00 P 0.50 0.50 0.40 0.38 -0.36 33 4 60 +2
29SEP26 41.00 P 0.82 0.82 0.65 0.59 -0.45 33 24 45 -1
29SEP26 42.00 P 0.99 1.24 0.88 0.84 -0.58 32 27 507 0
29SEP26 43.00 P 1.58 1.58 1.32 1.21 -0.69 32 35 89 -18
29SEP26 44.00 P 0.00 0.00 0.00 1.67 -0.75 32 0 858 0
29SEP26 45.00 P 2.09 2.13 2.09 2.29 -0.83 34 4 829 0
29SEP26 46.00 P 0.00 0.00 0.00 2.87 -0.94 33 0 25 0
29SEP26 47.00 P 0.00 0.00 0.00 3.58 -0.99 33 0 29 0
29SEP26 48.00 P 4.46 4.46 4.46 4.36 -1.03 33 9 96 -9
29SEP26 49.00 P 0.00 0.00 0.00 5.20 -1.05 33 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 6.27 -0.87 39 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.44 -1.17 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.98 -1.10 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.42 -1.17 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.98 -1.10 56 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.75 -0.82 79 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.03 -1.05 73 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.55 -1.03 80 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.12 -0.84 90 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.42 -1.04 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.96 -1.10 86 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.50 -0.96 95 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 104 0
29OCT26 32.00 P 0.04 0.04 0.04 0.02 -0.02 34 4 4 +4
29OCT26 33.00 P 0.00 0.00 0.00 0.03 -0.04 32 0 32 0
29OCT26 34.00 P 0.00 0.00 0.00 0.05 -0.07 32 0 46 0
29OCT26 35.00 P 0.00 0.00 0.00 0.09 -0.10 32 0 21 0
29OCT26 36.00 P 0.00 0.00 0.00 0.15 -0.15 32 0 60 0
29OCT26 37.00 P 0.30 0.30 0.30 0.24 -0.21 32 21 55 +19
29OCT26 38.00 P 0.50 0.50 0.39 0.37 -0.27 32 27 68 +15
29OCT26 39.00 P 0.58 0.58 0.58 0.54 -0.33 32 1 37 0
29OCT26 40.00 P 0.88 1.01 0.88 0.76 -0.40 32 2 74 +2
29OCT26 41.00 P 1.15 1.15 1.15 1.04 -0.47 32 1 38 0
29OCT26 42.00 P 1.38 1.38 1.38 1.35 -0.57 32 15 36 0
29OCT26 43.00 P 1.93 1.94 1.66 1.77 -0.63 32 60 101 -30
29OCT26 44.00 P 2.43 2.43 2.43 2.23 -0.71 32 11 55 +11
29OCT26 45.00 P 3.22 3.22 3.22 2.78 -0.78 32 15 91 +15
29OCT26 46.00 P 0.00 0.00 0.00 3.37 -0.85 32 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 4.05 -0.88 32 0 15 0
29OCT26 48.00 P 4.89 4.89 4.89 4.77 -0.94 32 7 7 +7
29OCT26 49.00 P 0.00 0.00 0.00 5.55 -0.97 32 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 6.56 -0.80 35 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.65 -1.06 34 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.10 -0.98 39 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.46 -1.13 38 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.27 -0.81 55 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.75 -0.82 60 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.09 -0.08 32 0 9 0
27NOV26 34.00 P 0.00 0.00 0.00 0.14 -0.11 32 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.21 -0.15 32 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.32 -0.19 32 0 1 0
27NOV26 37.00 P 0.00 0.00 0.00 0.46 -0.24 32 0 0 0
27NOV26 38.00 P 0.69 0.69 0.69 0.64 -0.29 32 15 29 +15
27NOV26 39.00 P 0.00 0.00 0.00 0.86 -0.34 32 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 1.11 -0.41 32 0 31 0
27NOV26 41.00 P 0.00 0.00 0.00 1.41 -0.47 32 0 11 0
27NOV26 42.00 P 2.13 2.13 2.13 1.77 -0.54 32 30 45 +30
27NOV26 43.00 P 2.38 2.38 2.38 2.20 -0.61 32 15 30 +15
27NOV26 44.00 P 0.00 0.00 0.00 2.69 -0.67 32 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 3.23 -0.72 32 0 8 0
27NOV26 46.00 P 4.26 4.26 4.26 3.81 -0.79 32 6 6 +6
27NOV26 47.00 P 5.35 5.35 5.35 4.47 -0.83 32 13 13 +13
27NOV26 48.00 P 5.39 5.39 5.39 5.17 -0.85 32 7 7 +7
27NOV26 49.00 P 0.00 0.00 0.00 6.08 -0.72 34 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 6.79 -0.93 33 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 8.92 -0.97 35 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.17 -1.02 35 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.67 -0.93 40 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.27 -0.81 47 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.75 -0.82 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.08 -0.05 32 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.12 -0.08 32 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.18 -0.11 32 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.26 -0.14 32 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 0.36 -0.15 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.49 -0.24 32 0 225 0
30DEC26 37.00 P 0.00 0.00 0.00 0.68 -0.27 32 0 57 0
30DEC26 38.00 P 0.00 0.00 0.00 0.89 -0.33 32 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 1.15 -0.36 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 1.43 -0.43 32 0 2 0
30DEC26 41.00 P 2.05 2.05 2.05 1.77 -0.48 32 2 2 +1
30DEC26 42.00 P 0.00 0.00 0.00 2.15 -0.55 32 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 2.59 -0.60 32 0 40 0
30DEC26 44.00 P 3.29 3.29 3.29 3.09 -0.65 32 2 7 0
30DEC26 45.00 P 0.00 0.00 0.00 3.63 -0.69 32 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 4.23 -0.76 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 4.86 -0.81 32 0 40 0
30DEC26 48.00 P 5.42 5.42 5.42 5.51 -0.82 32 15 15 +15
30DEC26 49.00 P 0.00 0.00 0.00 6.37 -0.71 33 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.06 -0.91 33 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 9.21 -0.86 35 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 11.44 -0.75 36 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 13.73 -0.93 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.27 -0.82 42 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 18.75 -0.82 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.03 -1.05 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.55 -1.03 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.12 -0.91 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.42 -1.11 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.30 -0.11 32 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 0.41 -0.13 33 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.53 -0.16 32 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 0.69 -0.17 33 0 14 0
30MAR27 35.00 P 1.03 1.03 1.03 0.85 -0.21 32 30 38 +30
30MAR27 36.00 P 1.25 1.25 1.25 1.05 -0.29 32 3 38 +3
30MAR27 37.00 P 0.00 0.00 0.00 1.35 -0.29 33 0 14 0
30MAR27 38.00 P 0.00 0.00 0.00 1.62 -0.33 33 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 1.92 -0.38 32 0 1 0
30MAR27 40.00 P 2.32 2.32 2.32 2.25 -0.43 32 2 860 +2
30MAR27 41.00 P 0.00 0.00 0.00 2.57 -0.53 32 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 3.05 -0.48 32 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 3.50 -0.54 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.00 -0.58 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.54 -0.62 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.11 -0.73 32 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 5.76 -0.74 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.42 -0.78 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.13 -0.79 33 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 7.92 -0.71 33 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 9.71 -0.92 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.82 -0.91 33 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 14.06 -0.85 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.36 -0.88 35 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 18.75 -0.87 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.08 -1.00 37 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.63 -0.95 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.12 -0.91 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.72 -0.15 33 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 0.90 -0.16 33 0 2 0
29JUN27 33.00 P 0.00 0.00 0.00 1.09 -0.18 33 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.29 -0.20 33 0 0 0
29JUN27 35.00 P 1.64 1.64 1.64 1.52 -0.35 32 1 0 -1
29JUN27 36.00 P 0.00 0.00 0.00 1.79 -0.34 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.17 -0.33 33 0 0 0
29JUN27 38.00 P 2.69 2.69 2.69 2.56 -0.30 33 2 32 +2
29JUN27 39.00 P 3.13 3.13 3.13 2.93 -0.33 33 1 2 +1
29JUN27 40.00 P 0.00 0.00 0.00 3.23 -0.45 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.68 -0.46 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.14 -0.53 32 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 4.63 -0.53 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.15 -0.56 32 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 5.71 -0.59 32 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 6.28 -0.59 32 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 6.88 -0.62 31 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 7.50 -0.71 31 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 8.26 -0.65 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.93 -0.70 32 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.67 -0.84 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.63 -0.86 31 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.74 -0.83 31 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.82 -0.88 31 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.98 -0.91 30 0 0 0
TOTAL PUT 702 8,042 +185
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NIO - NIO CLOSING PRICE HK$ 35.080
28AUG26 25.00 C 0.00 0.00 0.00 10.08 - 0 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 9.08 +0.93 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.08 +0.93 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.08 +0.93 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.08 +0.93 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.08 +0.93 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.09 +0.93 70 0 0 0
28AUG26 32.00 C 3.41 3.41 3.41 3.11 +0.96 69 15 15 +15
28AUG26 33.00 C 0.00 0.00 0.00 2.13 +0.81 56 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 1.27 +0.58 55 0 30 0
28AUG26 35.00 C 0.67 0.67 0.67 0.59 +0.29 52 140 200 +140
28AUG26 36.00 C 0.29 0.29 0.29 0.21 +0.10 52 20 26 +20
28AUG26 37.00 C 0.13 0.13 0.13 0.06 +0.03 53 20 262 +20
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 11.10 - 85 0 0 -
04SEP26 24.50 C 0.00 0.00 0.00 10.60 - 80 0 0 -
04SEP26 25.00 C 0.00 0.00 0.00 10.10 - 74 0 0 -
04SEP26 25.50 C 0.00 0.00 0.00 9.60 +0.94 69 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 9.10 +0.94 64 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 8.60 +0.93 58 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 8.10 +0.93 52 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 7.61 +0.93 66 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 7.08 +0.88 0 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 6.59 +0.87 0 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 6.14 +0.90 65 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 5.66 +0.88 64 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 5.18 +0.85 63 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 4.72 +0.82 63 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 4.27 +0.79 63 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 3.84 +0.76 63 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 3.43 +0.72 64 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 3.04 +0.72 64 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 2.67 +0.68 64 0 0 0
04SEP26 33.50 C 2.30 2.30 2.30 2.34 +0.63 64 1 0 -1
04SEP26 34.00 C 0.00 0.00 0.00 2.01 +0.56 64 0 0 0
04SEP26 34.50 C 1.96 1.96 1.96 1.77 +0.52 66 15 15 +15
04SEP26 35.00 C 1.68 1.68 1.64 1.47 +0.42 64 30 30 +30
04SEP26 35.50 C 0.00 0.00 0.00 1.26 +0.37 65 0 60 0
04SEP26 36.00 C 0.00 0.00 0.00 1.05 +0.32 65 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.87 +0.27 65 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.71 +0.23 65 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.58 +0.20 65 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.46 +0.16 64 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.37 +0.13 64 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.29 +0.10 64 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.23 +0.09 64 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 0.18 +0.07 64 0 45 0
04SEP26 40.50 C 0.00 0.00 0.00 0.14 +0.05 64 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.11 +0.04 65 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 0.08 +0.03 64 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 0.06 +0.02 64 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 0.05 +0.02 65 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 0.04 +0.02 66 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.03 +0.02 66 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.15 - 38 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 9.24 +0.91 57 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.24 +0.85 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.26 +0.77 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.40 +0.76 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.62 +0.77 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.84 +0.78 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.11 +0.65 53 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.46 +0.60 53 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.80 +0.50 51 0 60 0
29SEP26 35.00 C 0.00 0.00 0.00 2.35 +0.48 53 0 87 0
29SEP26 36.00 C 0.00 0.00 0.00 1.91 +0.39 53 0 115 0
29SEP26 37.00 C 0.00 0.00 0.00 1.55 +0.31 53 0 342 0
29SEP26 38.00 C 0.00 0.00 0.00 1.25 +0.28 54 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.99 +0.24 54 0 50 0
29SEP26 40.00 C 0.00 0.00 0.00 0.77 +0.20 54 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 0.59 +0.16 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.45 +0.12 53 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.34 +0.10 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.26 +0.08 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.19 +0.06 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.14 +0.04 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.10 +0.03 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 +0.03 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 +0.02 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 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 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.38 - 53 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 9.48 +0.86 53 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.61 +0.84 53 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.74 +0.91 52 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.97 +0.76 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.21 +0.71 53 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.50 +0.67 52 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.85 +0.63 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.25 +0.60 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 3.70 +0.54 52 0 75 0
29OCT26 35.00 C 0.00 0.00 0.00 3.22 +0.50 53 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 2.78 +0.44 53 0 135 0
29OCT26 37.00 C 0.00 0.00 0.00 2.40 +0.40 53 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 2.03 +0.31 52 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 1.77 +0.30 53 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 1.49 +0.25 53 0 131 0
29OCT26 41.00 C 0.00 0.00 0.00 1.27 +0.23 53 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 1.07 +0.20 53 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.89 +0.19 53 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.72 +0.14 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.62 +0.13 53 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.51 +0.10 53 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.42 +0.09 53 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.35 +0.08 53 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.29 +0.07 53 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.23 +0.05 53 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.14 +0.03 53 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.09 +0.02 53 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.68 - 54 0 0 -
27NOV26 26.00 C 0.00 0.00 0.00 9.83 +0.80 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.20 +0.95 59 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.39 +0.96 58 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.66 +1.01 57 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.98 +1.00 57 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.32 +0.76 57 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.71 +0.72 57 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.01 +0.59 54 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.48 +0.51 54 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.00 +0.53 54 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 3.56 +0.48 54 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 3.16 +0.44 54 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 2.79 +0.38 54 0 155 0
27NOV26 39.00 C 2.66 2.66 2.63 2.47 +0.34 54 60 310 +60
27NOV26 40.00 C 2.38 2.38 2.28 2.20 +0.30 54 75 274 +75
27NOV26 41.00 C 0.00 0.00 0.00 1.96 +0.27 55 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 1.75 +0.27 55 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 1.54 +0.24 55 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 1.31 +0.18 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 1.18 +0.19 55 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 1.00 +0.14 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.87 +0.12 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.76 +0.11 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.68 +0.10 55 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.59 +0.09 55 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.42 +0.07 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.29 +0.05 55 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.20 +0.03 55 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.14 +0.02 55 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.10 +0.02 55 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.04 0.00 54 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.00 - 54 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 10.21 +0.77 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.44 +0.73 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.72 +0.75 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.16 +0.86 57 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.53 +0.87 57 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.92 +0.74 57 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.17 +0.53 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.63 +0.50 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.13 +0.47 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.71 +0.47 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.25 +0.40 54 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.85 +0.36 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.51 +0.33 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.26 +0.43 56 0 40 0
30DEC26 40.00 C 0.00 0.00 0.00 2.88 +0.32 55 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 2.66 +0.29 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.39 +0.26 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.15 +0.29 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.88 +0.21 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.69 +0.15 54 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.52 +0.14 54 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.36 +0.12 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.25 +0.17 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.12 +0.16 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.98 +0.12 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.76 +0.11 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.56 +0.07 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.43 +0.05 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.32 +0.04 55 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.24 +0.03 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 +0.02 55 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 +0.01 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.99 - 56 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 11.29 +0.76 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.62 +0.74 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.99 +0.72 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.38 +0.69 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.80 +0.66 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.26 +0.65 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.74 +0.62 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.25 +0.60 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.72 +0.46 56 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 6.43 +0.59 57 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 6.02 +0.57 57 0 200 0
30MAR27 37.00 C 0.00 0.00 0.00 5.63 +0.54 57 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 5.27 +0.51 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.93 +0.48 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.61 +0.45 57 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 4.32 +0.43 57 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 3.94 +0.39 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.76 +0.46 57 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 3.51 +0.47 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.30 +0.43 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.08 +0.33 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.87 +0.36 57 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.67 +0.31 57 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.49 +0.34 57 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.26 +0.26 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.89 +0.22 56 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.59 +0.19 56 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.33 +0.16 56 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.12 +0.14 56 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.94 +0.12 56 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.79 +0.11 56 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.67 +0.10 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.56 +0.08 56 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.95 - 58 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 12.32 +0.74 58 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.71 +0.72 58 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.13 +0.70 58 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.58 +0.68 58 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.05 +0.66 58 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.55 +0.64 58 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.07 +0.62 58 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.58 +0.64 57 0 60 0
29JUN27 34.00 C 0.00 0.00 0.00 8.16 +0.61 58 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.74 +0.47 58 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.49 +0.59 59 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.11 +0.57 59 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 6.75 +0.55 59 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.41 +0.53 59 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 6.08 +0.50 59 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.77 +0.47 58 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.49 +0.58 59 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.11 +0.42 58 0 3 0
29JUN27 44.00 C 0.00 0.00 0.00 4.97 +0.51 59 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 4.60 +0.38 58 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 4.37 +0.37 58 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.15 +0.36 58 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.94 +0.34 58 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.74 +0.33 58 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.55 +0.32 58 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.12 +0.28 58 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.74 +0.25 58 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.42 +0.23 58 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.13 +0.21 58 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.88 +0.19 58 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.66 +0.17 58 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.46 +0.15 58 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.30 +0.14 58 0 0 0
TOTAL CALL 376 4,979 +374
28AUG26 25.00 P 0.00 0.00 0.00 0.01 - 188 0 0 -
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 -0.05 59 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.03 -0.19 51 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 0.15 -0.43 51 0 55 0
28AUG26 35.00 P 0.00 0.00 0.00 0.48 -0.72 50 0 310 0
28AUG26 36.00 P 0.00 0.00 0.00 1.15 -0.87 55 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 1.98 -0.99 54 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 2.94 -1.02 60 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 3.93 -0.93 69 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 4.92 -0.94 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 5.92 -0.94 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.92 -0.94 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 7.92 -0.94 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 8.92 -0.94 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.92 -0.94 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.92 -0.94 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.92 -0.94 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.92 -0.94 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.92 -0.94 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 14.92 -0.94 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 17.42 -0.94 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 19.92 -0.94 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 22.42 -0.94 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 24.92 -0.94 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 27.42 -0.94 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 29.92 -0.94 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 32.42 -0.94 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 34.92 -0.94 0 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
04SEP26 24.50 P 0.00 0.00 0.00 0.01 - 93 0 0 -
04SEP26 25.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
04SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.02 -0.02 67 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 0.03 -0.03 67 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.04 -0.04 65 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 0.06 -0.06 65 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 0.09 -0.08 65 0 100 0
04SEP26 30.50 P 0.00 0.00 0.00 0.12 -0.12 64 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 0.18 -0.15 65 0 100 0
04SEP26 31.50 P 0.00 0.00 0.00 0.24 -0.19 64 0 100 0
04SEP26 32.00 P 0.00 0.00 0.00 0.33 -0.23 64 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 0.44 -0.28 64 0 242 0
04SEP26 33.00 P 0.00 0.00 0.00 0.57 -0.34 64 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 0.72 -0.40 63 0 140 0
04SEP26 34.00 P 0.00 0.00 0.00 0.91 -0.46 64 0 15 0
04SEP26 34.50 P 0.00 0.00 0.00 1.11 -0.53 63 0 30 0
04SEP26 35.00 P 1.21 1.21 1.21 1.34 -0.60 63 15 320 +15
04SEP26 35.50 P 1.46 1.46 1.46 1.60 -0.65 62 15 147 +15
04SEP26 36.00 P 0.00 0.00 0.00 1.90 -0.70 63 0 0 0
04SEP26 36.50 P 2.06 2.06 2.06 2.20 -0.72 62 15 15 +15
04SEP26 37.00 P 0.00 0.00 0.00 2.56 -0.74 62 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 2.96 -0.75 64 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 3.34 -0.79 63 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 3.76 -0.81 64 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 4.18 -0.84 63 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 4.62 -0.86 64 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 5.07 -0.88 63 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 5.53 -0.89 63 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 6.00 -0.93 63 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 6.65 -0.75 84 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 7.07 -0.85 80 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 7.53 -0.84 79 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 8.03 -0.87 83 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 8.54 -0.85 88 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 9.07 -0.79 95 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 9.51 -0.85 90 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 10.06 -0.80 101 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 10.42 -0.94 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 - 55 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 0.07 -0.03 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 -0.06 53 0 112 0
29SEP26 28.00 P 0.00 0.00 0.00 0.19 -0.09 53 0 105 0
29SEP26 29.00 P 0.29 0.30 0.28 0.31 -0.12 53 120 242 +120
29SEP26 30.00 P 0.43 0.43 0.43 0.45 -0.18 53 15 180 +15
29SEP26 31.00 P 0.00 0.00 0.00 0.65 -0.25 52 0 234 0
29SEP26 32.00 P 0.00 0.00 0.00 0.92 -0.30 52 0 10 0
29SEP26 33.00 P 0.00 0.00 0.00 1.25 -0.41 52 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 1.69 -0.47 53 0 25 0
29SEP26 35.00 P 0.00 0.00 0.00 2.20 -0.53 53 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 2.75 -0.64 53 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 3.40 -0.57 54 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.06 -0.65 53 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.79 -0.70 53 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.57 -0.95 53 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.41 -0.92 53 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.35 -0.84 56 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.26 -0.83 57 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.17 -0.88 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.13 -0.88 59 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.10 -0.86 61 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.07 -0.85 63 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.01 -0.93 61 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.99 -0.90 63 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.98 -0.88 65 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.42 -0.94 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.92 -0.94 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.42 -0.94 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.92 -0.94 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.42 -0.94 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.92 -0.94 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.42 -0.94 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.92 -0.94 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.18 - 53 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 0.27 -0.08 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.39 -0.11 53 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.55 -0.16 53 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.74 -0.19 53 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.96 -0.26 52 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 1.23 -0.32 52 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 1.58 -0.38 52 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 2.01 -0.39 52 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 2.46 -0.45 52 0 105 0
29OCT26 35.00 P 0.00 0.00 0.00 2.96 -0.54 52 0 125 0
29OCT26 36.00 P 0.00 0.00 0.00 3.52 -0.58 52 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.15 -0.69 53 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 4.78 -0.62 52 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.46 -0.79 52 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.20 -0.86 52 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.95 -0.83 52 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.77 -0.95 52 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.60 -1.01 52 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.56 -0.92 55 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.45 -0.85 55 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.39 -0.79 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.30 -0.84 57 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.23 -0.94 57 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.06 -0.89 52 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.01 -0.91 52 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.45 -0.92 53 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.92 -0.94 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 22.42 -0.94 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 24.92 -0.94 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 27.42 -0.94 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 29.92 -0.94 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 32.42 -0.94 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 34.92 -0.94 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.42 - 55 0 0 -
27NOV26 26.00 P 0.00 0.00 0.00 0.58 -0.14 55 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.77 -0.17 55 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.99 -0.22 55 0 245 0
27NOV26 29.00 P 0.00 0.00 0.00 1.27 -0.22 55 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 1.56 -0.26 55 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 1.90 -0.31 55 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 2.28 -0.34 54 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 2.70 -0.40 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 3.18 -0.44 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 3.70 -0.48 55 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 4.26 -0.54 54 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 4.85 -0.67 54 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 5.50 -0.76 54 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 6.18 -0.82 55 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.89 -0.78 54 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 7.60 -0.86 54 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.39 -0.84 55 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.19 -0.94 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.98 -1.05 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.82 -0.98 54 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.72 -0.99 55 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.60 -0.96 55 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.46 -0.98 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.34 -0.86 54 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.28 -0.85 55 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.61 -0.89 54 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.01 -0.91 54 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 22.45 -0.93 54 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 24.92 -0.94 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 27.42 -0.94 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 29.92 -0.94 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 32.42 -0.94 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 34.92 -0.94 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.70 - 55 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 0.90 -0.18 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.09 -0.24 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.41 -0.23 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.69 -0.27 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.05 -0.28 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.43 -0.30 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.83 -0.35 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.28 -0.38 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.76 -0.43 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.29 -0.44 55 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.86 -0.50 54 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 5.52 -0.47 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.15 -0.52 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.83 -0.69 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.42 -0.90 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.16 -0.93 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.92 -0.95 55 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.70 -0.79 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.47 -1.00 55 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.29 -0.95 55 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.15 -1.02 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.97 -0.75 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.79 -0.81 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.67 -0.83 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.56 -0.83 54 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.84 -0.86 55 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.17 -0.89 54 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.56 -0.90 54 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.98 -0.92 54 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.44 -0.93 55 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.92 -0.94 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.42 -0.94 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.92 -0.94 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.49 - 56 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 1.78 -0.17 56 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 2.09 -0.19 56 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.45 -0.25 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.74 -0.35 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.23 -0.37 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.65 -0.33 56 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 4.11 -0.34 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.60 -0.37 56 0 45 0
30MAR27 34.00 P 5.11 5.11 5.07 5.11 -0.40 56 16 316 +16
30MAR27 35.00 P 5.62 5.62 5.62 5.65 -0.43 56 10 450 +10
30MAR27 36.00 P 0.00 0.00 0.00 6.23 -0.50 55 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 6.91 -0.45 56 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 7.40 -0.69 55 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 8.05 -0.75 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.73 -0.65 55 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.47 -0.77 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.18 -0.65 56 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.95 -0.63 56 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.71 -0.62 56 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.50 -0.62 56 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.28 -0.65 56 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.09 -0.65 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.90 -0.65 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.71 -0.69 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.54 -0.72 56 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.69 -0.73 56 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.89 -0.77 56 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.15 -0.79 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.45 -0.82 56 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.79 -0.84 56 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.16 -0.87 56 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.57 -0.89 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.00 -0.90 56 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.28 - 58 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 2.63 -0.20 58 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 3.02 -0.29 58 0 65 0
29JUN27 28.00 P 0.00 0.00 0.00 3.36 -0.29 57 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.82 -0.27 57 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 4.26 -0.30 57 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.73 -0.30 57 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.21 -0.33 57 0 40 0
29JUN27 33.00 P 0.00 0.00 0.00 5.73 -0.35 57 0 40 0
29JUN27 34.00 P 6.26 6.26 6.26 6.25 -0.39 57 21 21 +21
29JUN27 35.00 P 6.82 6.82 6.82 6.81 -0.41 57 10 11 +10
29JUN27 36.00 P 0.00 0.00 0.00 7.39 -0.50 57 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 8.00 -0.44 57 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 8.51 -0.64 56 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.30 -0.52 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.97 -0.59 57 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.76 -0.50 58 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.46 -0.49 58 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.16 -0.54 58 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.89 -0.57 58 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.65 -0.57 58 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.41 -0.57 58 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.17 -0.58 58 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.94 -0.63 58 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.74 -0.64 58 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.56 -0.64 58 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 19.62 -0.65 58 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 21.73 -0.72 58 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 23.91 -0.72 58 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 26.11 -0.77 58 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 28.38 -0.78 58 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.67 -0.80 58 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.99 -0.83 58 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 35.36 -0.84 58 0 0 0
TOTAL PUT 237 5,523 +237
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$ 195.500
28AUG26 150.00 C 0.00 0.00 0.00 46.58 -2.46 248 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 44.10 -2.44 237 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 41.59 -2.45 224 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 38.23 -3.31 151 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 35.53 -3.51 89 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 33.03 -3.51 82 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 30.53 -3.51 75 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 28.03 -3.51 68 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 25.53 -3.51 62 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 23.03 -3.52 55 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 20.53 -3.52 48 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 18.03 -3.54 42 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 15.54 -3.56 44 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 13.07 -3.60 44 0 160 0
28AUG26 185.00 C 0.00 0.00 0.00 10.65 -3.65 44 0 138 0
28AUG26 187.50 C 0.00 0.00 0.00 8.33 -3.69 44 0 252 0
28AUG26 190.00 C 0.00 0.00 0.00 6.20 -3.68 44 0 290 0
28AUG26 192.50 C 0.00 0.00 0.00 4.36 -3.31 44 0 255 0
28AUG26 195.00 C 7.50 7.50 3.16 2.88 -3.08 45 72 552 -35
28AUG26 197.50 C 4.85 4.85 2.30 1.75 -2.74 45 51 437 -8
28AUG26 200.00 C 6.60 7.50 0.92 0.92 -2.35 43 631 717 -6
28AUG26 205.00 C 3.62 3.62 0.33 0.23 -1.33 44 112 913 +15
28AUG26 210.00 C 0.65 0.65 0.65 0.04 -0.64 45 21 480 -21
28AUG26 215.00 C 0.00 0.00 0.00 0.01 -0.23 48 0 254 0
28AUG26 220.00 C 0.07 0.07 0.04 0.01 -0.06 59 17 516 +3
28AUG26 225.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 452 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 78 0 578 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 88 0 333 0
28AUG26 240.00 C 0.01 0.01 0.01 0.01 0.00 97 55 315 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 105 0 388 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 114 0 258 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 122 0 145 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 130 0 194 0
04SEP26 148.00 C 0.00 0.00 0.00 48.63 -2.47 126 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 47.62 -2.48 123 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 46.58 -2.52 120 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 44.12 -2.48 114 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 41.59 -2.51 108 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 38.76 -2.84 93 0 0 0
04SEP26 160.00 C 0.00 0.00 0.00 35.59 -3.51 41 0 0 0
04SEP26 162.50 C 0.00 0.00 0.00 33.09 -3.52 0 0 0 0
04SEP26 165.00 C 0.00 0.00 0.00 30.60 -3.51 41 0 0 0
04SEP26 167.50 C 0.00 0.00 0.00 28.10 -3.52 37 0 0 0
04SEP26 170.00 C 0.00 0.00 0.00 25.62 -3.52 39 0 0 0
04SEP26 172.50 C 0.00 0.00 0.00 23.14 -3.54 38 0 0 0
04SEP26 175.00 C 0.00 0.00 0.00 20.70 -3.54 38 0 0 0
04SEP26 177.50 C 0.00 0.00 0.00 18.29 -3.54 38 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 15.95 -3.53 38 0 0 0
04SEP26 182.50 C 0.00 0.00 0.00 13.69 -3.51 38 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 11.56 -3.46 38 0 6 0
04SEP26 187.50 C 0.00 0.00 0.00 9.69 -3.02 39 0 1 0
04SEP26 190.00 C 0.00 0.00 0.00 7.86 -2.82 39 0 5 0
04SEP26 192.50 C 0.00 0.00 0.00 6.21 -2.76 38 0 0 0
04SEP26 195.00 C 7.49 7.49 6.49 4.85 -2.57 38 22 75 0
04SEP26 197.50 C 5.24 5.24 4.07 3.72 -2.33 38 29 27 0
04SEP26 200.00 C 6.60 6.60 2.94 2.81 -2.04 39 24 42 +3
04SEP26 202.50 C 6.60 6.60 2.12 2.04 -1.85 39 27 34 +2
04SEP26 205.00 C 0.00 0.00 0.00 1.45 -1.65 39 0 60 0
04SEP26 207.50 C 1.19 1.19 1.19 1.00 -1.39 38 15 60 +5
04SEP26 210.00 C 0.00 0.00 0.00 0.67 -1.13 38 0 34 0
04SEP26 212.50 C 0.00 0.00 0.00 0.44 -0.89 38 0 76 0
04SEP26 215.00 C 0.00 0.00 0.00 0.28 -0.69 38 0 94 0
04SEP26 217.50 C 0.00 0.00 0.00 0.18 -0.52 38 0 75 0
04SEP26 220.00 C 0.00 0.00 0.00 0.11 -0.38 38 0 45 0
04SEP26 222.50 C 0.00 0.00 0.00 0.07 -0.26 39 0 26 0
04SEP26 225.00 C 0.00 0.00 0.00 0.04 -0.18 38 0 45 0
04SEP26 227.50 C 0.00 0.00 0.00 0.03 -0.12 40 0 0 0
04SEP26 230.00 C 0.00 0.00 0.00 0.02 -0.08 40 0 0 0
04SEP26 232.50 C 0.00 0.00 0.00 0.01 -0.06 40 0 0 0
04SEP26 235.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
04SEP26 237.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
04SEP26 240.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
04SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
04SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 252.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 48.17 -3.42 48 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 46.58 -2.52 64 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 44.12 -2.48 61 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 41.59 -2.52 57 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 38.92 -2.71 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 35.65 -3.54 35 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 33.22 -3.49 35 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 30.82 -3.47 35 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 28.46 -3.46 35 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 26.18 -3.41 35 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 23.96 -3.37 35 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 21.81 -3.33 35 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 19.78 -3.23 35 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 17.84 -3.15 35 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 15.97 -3.08 35 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 14.26 -2.92 35 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 12.63 -2.84 35 0 118 0
29SEP26 190.00 C 0.00 0.00 0.00 11.11 -2.70 35 0 192 0
29SEP26 192.50 C 10.20 10.20 10.20 9.83 -2.36 35 5 425 0
29SEP26 195.00 C 10.74 10.74 9.71 8.57 -2.15 35 30 276 0
29SEP26 197.50 C 8.49 8.49 7.40 7.40 -2.08 35 18 374 +17
29SEP26 200.00 C 9.50 9.50 8.78 6.37 -1.89 35 5 461 -3
29SEP26 205.00 C 6.25 6.25 4.67 4.67 -1.62 35 34 406 +31
29SEP26 210.00 C 0.00 0.00 0.00 3.32 -1.42 35 0 609 0
29SEP26 215.00 C 5.00 5.00 2.37 2.28 -1.20 35 415 586 +298
29SEP26 220.00 C 0.00 0.00 0.00 1.53 -0.93 35 0 549 0
29SEP26 225.00 C 1.95 1.95 1.20 1.00 -0.70 35 111 473 +55
29SEP26 230.00 C 1.95 1.95 0.94 0.64 -0.51 35 1,159 1,626 +990
29SEP26 235.00 C 1.68 1.68 1.03 0.40 -0.37 35 45 139 +1
29SEP26 240.00 C 0.87 0.87 0.52 0.24 -0.26 35 81 422 +65
29SEP26 245.00 C 0.38 0.38 0.38 0.15 -0.17 35 3 510 0
29SEP26 250.00 C 0.74 0.74 0.74 0.09 -0.10 35 1 838 0
29SEP26 255.00 C 0.00 0.00 0.00 0.05 -0.07 35 0 525 0
29SEP26 260.00 C 0.00 0.00 0.00 0.03 -0.04 35 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 42 0 145 0
29OCT26 165.00 C 0.00 0.00 0.00 32.16 -2.30 34 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 30.03 -2.36 34 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 27.99 -3.28 34 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 25.99 -3.27 34 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 24.09 -3.17 34 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 22.24 -3.14 34 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 20.49 -3.04 34 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 18.80 -2.99 34 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 17.22 -2.88 34 0 32 0
29OCT26 187.50 C 0.00 0.00 0.00 15.71 -2.79 34 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 14.28 -2.72 34 0 29 0
29OCT26 192.50 C 0.00 0.00 0.00 13.10 -2.20 35 0 38 0
29OCT26 195.00 C 12.24 12.24 12.24 11.86 -2.35 35 5 109 0
29OCT26 197.50 C 0.00 0.00 0.00 10.71 -2.29 35 0 143 0
29OCT26 200.00 C 10.61 10.61 10.61 9.73 -1.97 35 15 156 0
29OCT26 205.00 C 8.76 8.87 7.94 7.79 -1.80 35 53 150 +34
29OCT26 210.00 C 0.00 0.00 0.00 6.21 -1.61 35 0 162 0
29OCT26 215.00 C 7.00 7.00 5.40 4.86 -1.47 35 21 186 0
29OCT26 220.00 C 5.65 5.65 4.17 3.74 -1.38 35 18 40 0
29OCT26 225.00 C 4.14 4.14 4.14 2.85 -1.16 35 15 30 0
29OCT26 230.00 C 2.59 2.59 2.59 2.17 -0.95 35 15 90 +15
29OCT26 235.00 C 2.24 2.27 2.03 1.63 -0.80 35 287 570 +242
29OCT26 240.00 C 0.00 0.00 0.00 1.20 -0.59 35 0 102 0
29OCT26 245.00 C 0.00 0.00 0.00 0.88 -0.47 35 5 21 +5
29OCT26 250.00 C 1.28 1.28 1.23 0.65 -0.41 35 30 119 +28
29OCT26 255.00 C 0.00 0.00 0.00 0.45 -0.31 34 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.32 -0.24 34 0 20 0
27NOV26 170.00 C 0.00 0.00 0.00 30.38 -2.21 37 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 28.54 -2.37 37 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 26.77 -3.16 37 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 25.11 -3.07 37 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 23.44 -3.08 37 0 15 0
27NOV26 182.50 C 0.00 0.00 0.00 21.91 -2.94 37 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 20.43 -2.88 37 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 18.94 -2.90 37 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 17.65 -2.71 37 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 16.45 -2.06 37 0 30 0
27NOV26 195.00 C 16.80 16.80 16.80 15.25 -2.24 37 15 45 +15
27NOV26 197.50 C 0.00 0.00 0.00 14.18 -2.13 37 0 68 0
27NOV26 200.00 C 13.70 13.70 13.70 13.11 -2.08 37 10 74 +4
27NOV26 205.00 C 11.24 11.24 11.24 11.24 -1.81 37 5 86 0
27NOV26 210.00 C 0.00 0.00 0.00 9.44 -1.73 37 0 45 0
27NOV26 215.00 C 0.00 0.00 0.00 7.96 -1.59 37 0 26 0
27NOV26 220.00 C 0.00 0.00 0.00 6.62 -1.55 37 0 96 0
27NOV26 225.00 C 0.00 0.00 0.00 5.46 -1.52 37 0 128 0
27NOV26 230.00 C 5.31 5.31 5.31 4.52 -1.23 37 8 45 +8
27NOV26 235.00 C 0.00 0.00 0.00 3.65 -1.26 37 0 58 0
27NOV26 240.00 C 3.44 3.44 3.44 3.02 -0.91 37 15 120 +15
27NOV26 245.00 C 0.00 0.00 0.00 2.42 -0.86 37 0 26 0
27NOV26 250.00 C 0.00 0.00 0.00 1.92 -0.75 37 0 15 0
27NOV26 255.00 C 0.00 0.00 0.00 1.53 -0.68 37 0 36 0
30DEC26 147.50 C 0.00 0.00 0.00 51.38 -1.30 42 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 49.17 -1.29 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 47.01 -1.27 41 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 44.87 -1.10 41 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 42.77 -1.31 40 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 40.70 -1.32 40 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 38.71 -1.39 39 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 35.97 -2.07 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 34.14 -2.00 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 32.31 -2.05 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 30.59 -2.00 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.94 -1.98 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 27.28 -2.95 36 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 25.73 -1.98 36 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 24.26 -2.74 36 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 22.79 -2.75 36 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 21.40 -2.67 36 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 20.13 -2.50 36 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 18.48 -3.09 36 0 220 0
30DEC26 195.00 C 18.54 18.54 18.54 17.29 -2.28 36 8 296 0
30DEC26 197.50 C 0.00 0.00 0.00 16.16 -2.17 36 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 15.18 -2.03 36 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 13.23 -1.87 36 0 87 0
30DEC26 210.00 C 0.00 0.00 0.00 11.50 -1.68 36 0 338 0
30DEC26 215.00 C 0.00 0.00 0.00 9.90 -1.57 36 0 84 0
30DEC26 220.00 C 0.00 0.00 0.00 8.57 -1.52 36 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 7.44 -1.39 37 0 65 0
30DEC26 230.00 C 0.00 0.00 0.00 6.48 -1.16 37 0 133 0
30DEC26 235.00 C 0.00 0.00 0.00 5.53 -1.05 37 0 166 0
30DEC26 240.00 C 0.00 0.00 0.00 4.67 -0.98 37 0 48 0
30DEC26 245.00 C 4.18 4.18 4.18 3.96 -0.86 37 15 24 +14
30DEC26 250.00 C 0.00 0.00 0.00 3.24 -0.86 36 0 300 0
30DEC26 255.00 C 0.00 0.00 0.00 2.71 -0.79 36 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 2.28 -0.66 36 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 1.88 -0.63 36 0 170 0
30DEC26 270.00 C 0.00 0.00 0.00 1.59 -0.50 36 0 99 0
30DEC26 275.00 C 0.00 0.00 0.00 1.30 -0.48 36 0 19 0
30MAR27 147.50 C 0.00 0.00 0.00 54.09 -1.73 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 51.33 -2.65 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 49.35 -1.84 36 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 47.41 -2.06 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 46.23 -1.35 38 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 43.66 -2.05 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 42.57 -1.37 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 40.10 -2.10 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 38.39 -2.12 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 37.06 -1.87 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 35.43 -1.93 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 34.27 -1.51 37 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 32.83 -1.44 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 31.39 -1.48 37 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 29.95 -1.53 37 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 28.60 -1.48 37 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 27.36 -1.36 37 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 26.11 -1.40 37 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 24.12 -2.18 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 22.98 -2.12 36 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 21.92 -1.97 36 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 20.90 -1.92 36 0 155 0
30MAR27 205.00 C 0.00 0.00 0.00 18.88 -1.90 36 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 17.10 -1.65 36 0 968 0
30MAR27 215.00 C 0.00 0.00 0.00 15.47 -1.60 36 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 13.94 -1.46 36 0 48 0
30MAR27 225.00 C 0.00 0.00 0.00 12.57 -1.33 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 11.19 -1.38 36 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 10.07 -1.32 36 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 9.05 -1.44 36 0 15 0
30MAR27 245.00 C 0.00 0.00 0.00 8.20 -1.21 37 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 7.44 -0.92 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 6.64 -0.92 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 5.86 -0.90 37 0 32 0
29JUN27 160.00 C 0.00 0.00 0.00 47.46 -1.87 36 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 45.81 -1.89 36 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 43.89 -2.26 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 42.32 -2.28 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 40.80 -2.25 36 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 39.31 -2.19 36 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 38.15 -1.97 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 36.74 -2.01 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 35.38 -2.00 36 0 3 0
29JUN27 182.50 C 0.00 0.00 0.00 33.97 -2.04 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 33.34 -1.30 37 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 32.12 -1.34 37 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 30.90 -1.38 37 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 28.79 -2.31 36 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 27.62 -2.76 36 0 46 0
29JUN27 197.50 C 28.25 28.25 28.25 26.63 -2.10 36 15 130 +15
29JUN27 200.00 C 0.00 0.00 0.00 25.63 -2.05 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 23.64 -2.05 36 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 21.75 -1.95 36 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 20.12 -1.78 36 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 18.52 -1.75 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 17.13 -1.51 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 15.84 -1.33 36 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 14.59 -1.75 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 13.55 -1.48 37 0 25 0
29JUN27 245.00 C 0.00 0.00 0.00 12.50 -1.27 37 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 11.11 -1.62 36 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 10.42 -1.28 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 9.58 -1.09 37 0 5 0
TOTAL CALL 3,538 26,981 +1,807
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 126 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 119 0 100 0
28AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 112 0 62 0
28AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 104 0 106 0
28AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 97 0 77 0
28AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 90 0 96 0
28AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 83 0 153 0
28AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 76 0 228 0
28AUG26 170.00 P 0.01 0.01 0.01 0.01 0.00 70 89 198 +89
28AUG26 172.50 P 0.00 0.00 0.00 0.01 0.00 63 0 253 0
28AUG26 175.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,505 0
28AUG26 177.50 P 0.08 0.08 0.08 0.01 -0.02 50 1 379 0
28AUG26 180.00 P 0.09 0.09 0.09 0.02 -0.05 47 1 840 -1
28AUG26 182.50 P 0.13 0.15 0.13 0.04 -0.09 44 4 334 -2
28AUG26 185.00 P 0.22 0.22 0.16 0.12 -0.15 44 15 437 -14
28AUG26 187.50 P 0.25 0.39 0.25 0.31 -0.18 44 66 495 +16
28AUG26 190.00 P 0.24 0.71 0.20 0.68 -0.18 44 100 609 -2
28AUG26 192.50 P 0.86 1.47 0.86 1.35 -0.04 45 168 931 +48
28AUG26 195.00 P 1.09 1.98 1.09 2.26 +0.23 43 56 655 +12
28AUG26 197.50 P 1.83 3.19 1.83 3.66 +0.58 43 24 877 +15
28AUG26 200.00 P 3.81 3.81 3.35 5.45 +0.98 44 31 774 +1
28AUG26 205.00 P 0.00 0.00 0.00 9.70 +1.91 44 0 526 0
28AUG26 210.00 P 7.00 7.00 7.00 14.52 +2.90 44 1 232 0
28AUG26 215.00 P 0.00 0.00 0.00 19.50 +3.31 0 1 197 0
28AUG26 220.00 P 0.00 0.00 0.00 24.50 +2.83 0 0 15 0
28AUG26 225.00 P 0.00 0.00 0.00 29.50 +2.72 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 34.50 +2.57 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 39.50 +2.42 0 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 44.50 +2.27 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 49.50 +2.12 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 54.50 +2.00 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 59.50 +2.00 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 64.50 +2.00 0 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 55 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 48 0 0 0
04SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
04SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
04SEP26 165.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
04SEP26 167.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
04SEP26 170.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 31 0
04SEP26 172.50 P 0.00 0.00 0.00 0.09 -0.03 38 0 8 0
04SEP26 175.00 P 0.00 0.00 0.00 0.17 -0.03 38 0 9 0
04SEP26 177.50 P 0.00 0.00 0.00 0.31 -0.02 38 0 1 0
04SEP26 180.00 P 0.59 0.60 0.57 0.52 0.00 38 22 56 +14
04SEP26 182.50 P 0.68 0.90 0.67 0.84 +0.05 39 58 63 +47
04SEP26 185.00 P 0.80 1.33 0.80 1.28 +0.11 39 57 94 +48
04SEP26 187.50 P 1.60 1.87 1.60 1.87 +0.20 38 47 90 +9
04SEP26 190.00 P 2.31 2.60 2.08 2.62 +0.31 38 58 62 +26
04SEP26 192.50 P 3.00 3.59 3.00 3.59 +0.51 38 13 43 +8
04SEP26 195.00 P 3.04 4.96 3.04 4.74 +0.63 38 28 29 +14
04SEP26 197.50 P 3.74 3.74 3.74 6.13 +0.84 38 15 15 +15
04SEP26 200.00 P 6.27 6.27 6.27 7.72 +1.08 38 15 15 +15
04SEP26 202.50 P 0.00 0.00 0.00 9.52 +1.36 38 0 0 0
04SEP26 205.00 P 10.58 11.33 10.58 11.49 +1.62 38 28 28 +28
04SEP26 207.50 P 10.52 10.52 10.52 13.57 +1.86 38 14 14 +14
04SEP26 210.00 P 0.00 0.00 0.00 15.76 +2.46 38 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 18.04 +2.68 38 0 0 0
04SEP26 215.00 P 0.00 0.00 0.00 20.39 +2.87 38 0 0 0
04SEP26 217.50 P 0.00 0.00 0.00 22.79 +3.03 38 0 0 0
04SEP26 220.00 P 0.00 0.00 0.00 25.22 +3.15 38 0 0 0
04SEP26 222.50 P 0.00 0.00 0.00 27.68 +2.53 38 0 0 0
04SEP26 225.00 P 0.00 0.00 0.00 30.16 +2.54 38 0 0 0
04SEP26 227.50 P 0.00 0.00 0.00 32.64 +2.52 38 0 0 0
04SEP26 230.00 P 0.00 0.00 0.00 35.13 +2.48 38 0 0 0
04SEP26 232.50 P 0.00 0.00 0.00 37.62 +2.44 34 0 0 0
04SEP26 235.00 P 0.00 0.00 0.00 40.12 +2.39 38 0 0 0
04SEP26 237.50 P 0.00 0.00 0.00 42.62 +2.33 41 0 0 0
04SEP26 240.00 P 0.00 0.00 0.00 45.12 +2.26 44 0 0 0
04SEP26 242.50 P 0.00 0.00 0.00 47.61 +2.19 0 0 0 0
04SEP26 245.00 P 0.00 0.00 0.00 50.11 +2.12 0 0 0 0
04SEP26 247.50 P 0.00 0.00 0.00 52.61 +2.05 0 0 0 0
04SEP26 250.00 P 0.00 0.00 0.00 55.11 +1.97 47 0 0 0
04SEP26 252.50 P 0.00 0.00 0.00 57.61 +1.90 51 0 0 0
29SEP26 147.50 P 0.16 0.16 0.16 0.03 +0.01 35 1 150 +1
29SEP26 150.00 P 0.00 0.00 0.00 0.04 0.00 35 0 48 0
29SEP26 152.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 167 0
29SEP26 155.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 116 0
29SEP26 157.50 P 0.31 0.34 0.31 0.16 +0.02 35 9 84 +6
29SEP26 160.00 P 0.00 0.00 0.00 0.23 +0.02 35 0 151 0
29SEP26 162.50 P 0.00 0.00 0.00 0.34 +0.03 35 0 276 0
29SEP26 165.00 P 0.65 0.65 0.65 0.49 +0.07 35 6 173 0
29SEP26 167.50 P 0.00 0.00 0.00 0.67 +0.07 35 0 334 0
29SEP26 170.00 P 1.01 1.03 1.01 0.93 +0.13 35 21 1,139 +6
29SEP26 172.50 P 1.12 1.26 1.12 1.24 +0.17 35 35 1,219 +30
29SEP26 175.00 P 1.37 1.37 1.37 1.61 +0.20 35 15 327 0
29SEP26 177.50 P 1.30 2.10 1.30 2.06 +0.26 35 51 343 +49
29SEP26 180.00 P 2.25 2.59 2.25 2.59 +0.30 35 7 889 0
29SEP26 182.50 P 2.88 3.20 2.88 3.20 +0.33 34 13 149 +13
29SEP26 185.00 P 3.52 4.00 3.43 3.89 +0.37 34 23 339 +15
29SEP26 187.50 P 4.29 4.90 4.23 4.74 +0.45 34 10 213 +9
29SEP26 190.00 P 5.00 5.78 5.00 5.74 +0.58 34 11 417 -4
29SEP26 192.50 P 6.21 6.87 6.21 6.79 +0.65 34 66 219 -30
29SEP26 195.00 P 7.20 7.74 7.20 8.08 +0.86 34 9 421 -7
29SEP26 197.50 P 8.30 9.68 8.30 9.37 +0.90 34 24 305 +9
29SEP26 200.00 P 8.49 10.49 8.49 10.87 +1.12 34 11 747 0
29SEP26 205.00 P 0.00 0.00 0.00 14.32 +1.54 35 0 152 0
29SEP26 210.00 P 0.00 0.00 0.00 18.00 +2.09 35 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 22.02 +2.39 35 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 26.31 +2.65 35 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 30.83 +2.04 35 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 35.13 +1.71 23 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 40.38 +2.15 36 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 45.12 +1.97 28 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 50.11 +1.96 27 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 55.11 +1.97 31 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 59.65 +1.73 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 64.62 +1.51 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 69.76 +1.34 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 74.62 +0.89 0 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 79.60 +2.03 0 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 84.58 +1.94 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 89.58 +2.06 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 94.60 +2.07 0 0 0 0
29OCT26 165.00 P 1.67 1.67 1.67 1.57 +0.15 34 1 581 +1
29OCT26 167.50 P 2.10 2.11 2.10 1.99 +0.21 35 49 128 +49
29OCT26 170.00 P 0.00 0.00 0.00 2.45 +0.24 35 0 131 0
29OCT26 172.50 P 0.00 0.00 0.00 2.95 +0.33 35 0 19 0
29OCT26 175.00 P 0.00 0.00 0.00 3.49 +0.38 35 0 14 0
29OCT26 177.50 P 0.00 0.00 0.00 4.17 +0.45 35 0 31 0
29OCT26 180.00 P 4.82 4.82 4.82 4.88 +0.43 35 10 28 +5
29OCT26 182.50 P 5.50 5.50 5.50 5.63 +0.44 34 1 30 0
29OCT26 185.00 P 5.46 6.30 5.46 6.36 +0.40 34 15 48 +13
29OCT26 187.50 P 6.69 6.69 6.69 7.46 +0.61 34 15 47 -15
29OCT26 190.00 P 7.66 8.42 7.66 8.53 +0.70 34 38 161 -22
29OCT26 192.50 P 8.79 9.34 8.79 9.64 +0.82 34 32 143 +32
29OCT26 195.00 P 9.88 10.84 9.88 10.92 +0.93 34 66 236 +36
29OCT26 197.50 P 11.13 11.24 11.13 12.28 +1.03 34 30 289 0
29OCT26 200.00 P 12.10 12.74 12.10 13.75 +1.15 34 35 184 +20
29OCT26 205.00 P 0.00 0.00 0.00 16.78 +1.15 34 0 123 0
29OCT26 210.00 P 0.00 0.00 0.00 20.37 +1.80 34 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 24.07 +2.01 34 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 28.01 +2.22 34 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 32.18 +1.55 34 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 36.57 +2.67 34 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 40.91 +1.60 33 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 45.24 +2.01 28 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 50.11 +1.32 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 55.11 +1.44 25 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 59.65 +1.21 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 65.16 +2.05 34 0 0 0
27NOV26 170.00 P 4.62 4.62 4.62 4.52 +0.42 37 7 87 +7
27NOV26 172.50 P 0.00 0.00 0.00 5.19 +0.44 37 0 2 0
27NOV26 175.00 P 5.52 5.52 5.52 5.93 +0.53 37 1 60 0
27NOV26 177.50 P 0.00 0.00 0.00 6.73 +0.60 37 0 16 0
27NOV26 180.00 P 0.00 0.00 0.00 7.43 +0.45 37 0 77 0
27NOV26 182.50 P 0.00 0.00 0.00 8.34 +0.60 37 0 76 0
27NOV26 185.00 P 8.52 8.64 8.52 9.31 +0.67 37 30 74 +30
27NOV26 187.50 P 9.61 9.61 9.61 10.38 +0.77 37 1 760 0
27NOV26 190.00 P 11.03 11.16 11.03 11.51 +0.84 37 16 54 +1
27NOV26 192.50 P 12.75 12.75 12.75 12.75 +0.88 37 2 50 0
27NOV26 195.00 P 14.01 14.01 14.01 14.01 +1.05 37 6 135 0
27NOV26 197.50 P 15.35 15.35 15.35 15.35 +1.10 37 8 101 +8
27NOV26 200.00 P 0.00 0.00 0.00 16.83 +1.21 37 0 77 0
27NOV26 205.00 P 0.00 0.00 0.00 19.89 +1.33 37 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 22.94 +0.65 36 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 26.64 +0.99 37 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 30.35 +1.02 37 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 34.25 +1.09 37 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 38.36 +1.17 37 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 42.74 +1.34 37 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 47.08 +1.35 37 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 51.50 +1.26 37 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 56.07 +1.25 37 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 60.25 +0.87 31 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.58 +0.11 36 0 824 0
30DEC26 150.00 P 0.00 0.00 0.00 1.85 +0.11 36 0 39 0
30DEC26 152.50 P 0.00 0.00 0.00 2.22 +0.18 36 0 331 0
30DEC26 155.00 P 0.00 0.00 0.00 2.59 +0.18 36 0 85 0
30DEC26 157.50 P 0.00 0.00 0.00 3.01 +0.23 36 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 3.51 +0.28 36 0 121 0
30DEC26 162.50 P 0.00 0.00 0.00 4.01 +0.28 36 0 142 0
30DEC26 165.00 P 0.00 0.00 0.00 4.73 +0.50 37 4 129 +4
30DEC26 167.50 P 0.00 0.00 0.00 5.40 +0.57 37 0 207 0
30DEC26 170.00 P 6.00 6.00 6.00 6.07 +0.42 37 3 46 0
30DEC26 172.50 P 0.00 0.00 0.00 6.58 +0.44 36 0 117 0
30DEC26 175.00 P 0.00 0.00 0.00 7.67 +0.76 37 0 112 0
30DEC26 177.50 P 8.05 8.25 8.05 8.51 +0.78 37 10 74 +6
30DEC26 180.00 P 0.00 0.00 0.00 9.30 +0.74 37 0 28 0
30DEC26 182.50 P 0.00 0.00 0.00 10.23 +0.65 36 0 19 0
30DEC26 185.00 P 0.00 0.00 0.00 11.31 +0.74 37 0 60 0
30DEC26 187.50 P 0.00 0.00 0.00 12.42 +0.81 37 0 44 0
30DEC26 190.00 P 0.00 0.00 0.00 13.60 +0.88 36 0 63 0
30DEC26 192.50 P 12.00 14.61 12.00 14.86 +0.89 37 4 164 +3
30DEC26 195.00 P 16.26 16.26 16.26 16.17 +1.02 37 15 164 +15
30DEC26 197.50 P 16.64 17.62 16.64 17.76 +1.29 37 24 74 +24
30DEC26 200.00 P 18.65 18.65 18.65 18.99 +1.15 37 15 570 0
30DEC26 205.00 P 0.00 0.00 0.00 21.99 +1.28 37 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 25.24 +1.08 37 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 28.46 +0.97 36 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 32.05 +0.99 36 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 35.79 +1.03 36 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 39.71 +1.01 36 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 43.81 +1.07 36 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 47.98 +1.01 36 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 52.27 +0.96 36 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 56.55 +0.78 35 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 61.07 +0.89 34 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 65.58 +0.89 33 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 70.18 +0.89 30 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 74.88 +0.84 0 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 79.66 +0.82 0 0 30 0
30MAR27 147.50 P 4.20 4.20 4.20 3.84 +0.38 37 1 152 0
30MAR27 150.00 P 0.00 0.00 0.00 4.49 +0.57 37 0 47 0
30MAR27 152.50 P 0.00 0.00 0.00 4.87 +0.44 37 0 40 0
30MAR27 155.00 P 0.00 0.00 0.00 5.41 +0.46 37 0 18 0
30MAR27 157.50 P 0.00 0.00 0.00 6.07 +0.59 37 0 2 0
30MAR27 160.00 P 7.20 7.20 7.20 6.94 +0.61 37 6 750 0
30MAR27 162.50 P 0.00 0.00 0.00 7.41 +0.40 37 0 21 0
30MAR27 165.00 P 0.00 0.00 0.00 8.41 +0.71 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 9.27 +0.81 37 0 8 0
30MAR27 170.00 P 0.00 0.00 0.00 10.14 +0.82 38 0 930 0
30MAR27 172.50 P 0.00 0.00 0.00 11.01 +0.82 38 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 12.00 +0.94 38 0 22 0
30MAR27 177.50 P 0.00 0.00 0.00 13.06 +1.05 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 14.12 +1.06 38 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 15.19 +1.06 38 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 16.36 +1.17 38 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 17.62 +1.32 38 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 18.89 +1.32 38 0 63 0
30MAR27 192.50 P 0.00 0.00 0.00 20.16 +1.33 38 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 21.47 +1.37 38 0 110 0
30MAR27 197.50 P 21.98 21.98 21.98 22.94 +1.56 38 15 60 0
30MAR27 200.00 P 24.00 24.00 24.00 24.40 +1.60 38 15 97 +15
30MAR27 205.00 P 0.00 0.00 0.00 27.36 +1.61 38 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 30.52 +1.79 38 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 33.69 +1.62 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 37.36 +1.93 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 40.54 +1.56 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 44.16 +1.45 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 47.97 +1.50 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 51.93 +1.44 38 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 55.93 +1.37 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 60.07 +1.38 38 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 64.26 +1.22 38 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 68.52 +1.10 38 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 9.72 +0.64 37 0 17 0
29JUN27 162.50 P 0.00 0.00 0.00 10.29 +0.41 37 0 2 0
29JUN27 165.00 P 0.00 0.00 0.00 11.47 +0.71 38 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 12.36 +0.72 38 0 8 0
29JUN27 170.00 P 0.00 0.00 0.00 13.27 +0.75 38 0 26 0
29JUN27 172.50 P 0.00 0.00 0.00 14.34 +0.93 38 0 7 0
29JUN27 175.00 P 0.00 0.00 0.00 15.41 +0.93 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 16.49 +0.94 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 17.57 +0.95 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 18.72 +1.01 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 19.99 +1.18 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 21.27 +1.19 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 22.56 +1.20 38 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 23.85 +1.21 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 25.17 +1.24 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 26.65 +1.42 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 28.14 +1.48 38 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 31.12 +1.49 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 34.24 +1.62 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 37.58 +1.75 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 40.91 +1.70 38 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 44.54 +1.93 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 48.07 +1.88 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 51.70 +1.76 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 55.49 +1.77 39 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 59.35 +1.75 39 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 63.41 +1.73 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 67.37 +1.58 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 71.50 +1.57 39 0 0 0
TOTAL PUT 1,699 30,794 +729
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 2.56 +0.04 439 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.45 +0.03 407 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.35 +0.03 390 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.25 +0.03 374 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.14 +0.02 343 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.89 +0.02 305 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.63 +0.01 254 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.37 0.00 206 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.11 +0.03 160 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.86 +0.03 129 0 45 0
28AUG26 6.50 C 0.00 0.00 0.00 0.58 -0.02 0 0 84 0
28AUG26 6.75 C 0.00 0.00 0.00 0.36 -0.01 65 0 263 0
28AUG26 7.00 C 0.23 0.23 0.23 0.15 -0.04 50 1 253 -1
28AUG26 7.25 C 0.09 0.09 0.03 0.04 -0.03 48 97 353 -30
28AUG26 7.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 244 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 543 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 97 0 142 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 116 0 285 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 134 0 204 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 151 0 96 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 167 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 183 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 197 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 212 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 225 0 20 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 251 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 276 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 299 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 320 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 341 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 360 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 379 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 396 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.57 +0.05 106 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.47 +0.02 102 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.35 -0.01 90 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.25 -0.02 86 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.15 -0.02 82 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.92 0.00 79 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.67 -0.01 69 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.44 -0.02 65 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.22 -0.02 61 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 1.02 -0.02 59 0 150 0
29SEP26 6.50 C 0.00 0.00 0.00 0.82 -0.02 55 0 220 0
29SEP26 6.75 C 0.00 0.00 0.00 0.68 -0.01 57 0 253 0
29SEP26 7.00 C 0.00 0.00 0.00 0.51 -0.05 53 0 114 0
29SEP26 7.25 C 0.46 0.46 0.46 0.40 -0.03 54 15 137 0
29SEP26 7.50 C 0.00 0.00 0.00 0.31 -0.02 54 0 321 0
29SEP26 7.75 C 0.00 0.00 0.00 0.23 -0.03 54 0 189 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.03 54 0 711 0
29SEP26 8.25 C 0.10 0.10 0.10 0.13 -0.02 55 10 261 +10
29SEP26 8.50 C 0.07 0.07 0.07 0.09 -0.02 54 50 393 +50
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.02 53 0 247 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 53 0 287 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 51 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 87 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 100 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 103 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 111 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.59 +0.05 80 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.49 -0.01 76 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.40 +0.04 76 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.30 0.00 72 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.21 0.00 71 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.97 -0.01 65 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.75 0.00 62 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.54 0.00 60 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.34 -0.01 58 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.16 +0.01 57 0 28 0
29OCT26 6.50 C 0.00 0.00 0.00 1.00 -0.01 57 0 255 0
29OCT26 6.75 C 0.00 0.00 0.00 0.82 -0.03 53 0 56 0
29OCT26 7.00 C 0.00 0.00 0.00 0.68 -0.01 52 0 125 0
29OCT26 7.25 C 0.00 0.00 0.00 0.57 0.00 53 0 31 0
29OCT26 7.50 C 0.00 0.00 0.00 0.47 -0.01 53 0 790 0
29OCT26 7.75 C 0.00 0.00 0.00 0.39 -0.01 53 0 33 0
29OCT26 8.00 C 0.00 0.00 0.00 0.32 -0.01 53 0 178 0
29OCT26 8.25 C 0.00 0.00 0.00 0.26 -0.01 53 0 105 0
29OCT26 8.50 C 0.00 0.00 0.00 0.21 -0.01 53 0 222 0
29OCT26 8.75 C 0.00 0.00 0.00 0.17 -0.01 53 0 115 0
29OCT26 9.00 C 0.10 0.10 0.10 0.14 0.00 54 30 116 +30
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 0.00 54 0 22 0
27NOV26 4.80 C 0.00 0.00 0.00 2.44 0.00 68 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.35 +0.02 67 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.26 0.00 65 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.04 0.00 62 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.83 0.00 60 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.63 -0.01 58 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.45 0.00 58 0 11 0
27NOV26 6.25 C 0.00 0.00 0.00 1.28 0.00 57 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.12 -0.01 56 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.94 -0.02 53 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.81 -0.01 52 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.70 0.00 52 0 43 0
27NOV26 7.50 C 0.00 0.00 0.00 0.60 -0.01 52 0 32 0
27NOV26 7.75 C 0.00 0.00 0.00 0.52 0.00 53 0 130 0
27NOV26 8.00 C 0.42 0.42 0.39 0.44 -0.01 52 30 141 +30
27NOV26 8.25 C 0.00 0.00 0.00 0.38 0.00 53 0 85 0
27NOV26 8.50 C 0.00 0.00 0.00 0.32 -0.01 53 0 75 0
27NOV26 8.75 C 0.00 0.00 0.00 0.27 -0.01 53 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.23 0.00 53 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.19 -0.01 53 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.16 -0.01 53 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.67 0.00 66 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.58 0.00 65 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.49 0.00 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.40 -0.01 62 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.32 0.00 62 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.11 0.00 60 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.91 -0.01 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.72 -0.01 57 0 6 0
30DEC26 6.00 C 0.00 0.00 0.00 1.55 -0.01 56 0 14 0
30DEC26 6.25 C 0.00 0.00 0.00 1.39 -0.01 56 0 12 0
30DEC26 6.50 C 0.00 0.00 0.00 1.24 +0.01 55 0 55 0
30DEC26 6.75 C 0.00 0.00 0.00 1.09 +0.02 54 0 52 0
30DEC26 7.00 C 0.00 0.00 0.00 0.94 +0.01 52 0 132 0
30DEC26 7.25 C 0.00 0.00 0.00 0.82 -0.01 52 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 0.72 -0.01 52 0 51 0
30DEC26 7.75 C 0.00 0.00 0.00 0.64 0.00 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.56 -0.01 52 0 56 0
30DEC26 8.25 C 0.00 0.00 0.00 0.49 -0.01 52 0 131 0
30DEC26 8.50 C 0.00 0.00 0.00 0.43 -0.01 52 0 52 0
30DEC26 8.75 C 0.00 0.00 0.00 0.37 -0.01 52 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.33 0.00 53 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.28 -0.01 52 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.25 0.00 53 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.21 -0.01 52 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.19 0.00 53 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.14 0.00 53 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 0.00 53 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 0.00 53 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 0.00 52 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 51 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 2.84 +0.02 65 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.76 +0.01 64 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.68 +0.01 63 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.60 0.00 62 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.53 +0.01 62 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.35 +0.01 61 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.18 +0.02 61 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.02 +0.02 60 0 8 0
30MAR27 6.00 C 0.00 0.00 0.00 1.81 -0.01 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.69 +0.02 57 0 37 0
30MAR27 6.50 C 0.00 0.00 0.00 1.54 +0.04 56 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.38 0.00 54 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.28 +0.01 55 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 1.18 +0.01 55 0 54 0
30MAR27 7.50 C 0.00 0.00 0.00 1.08 +0.01 55 0 38 0
30MAR27 7.75 C 0.90 0.90 0.90 1.00 +0.01 55 10 90 +10
30MAR27 8.00 C 0.81 0.81 0.81 0.91 0.00 55 25 84 +25
30MAR27 8.25 C 0.00 0.00 0.00 0.84 +0.01 55 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.77 0.00 55 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.71 +0.01 56 0 36 0
30MAR27 9.00 C 0.00 0.00 0.00 0.65 +0.01 56 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.60 +0.01 56 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.55 +0.01 56 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.50 0.00 56 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.46 0.00 56 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.39 +0.01 56 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.33 +0.01 56 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 0.28 +0.01 56 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.23 0.00 56 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 +0.01 56 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 0.00 56 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 +0.01 56 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 +0.01 56 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 +0.01 56 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 0.00 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 3.01 +0.02 64 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.94 +0.02 64 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.87 +0.02 64 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.80 +0.02 63 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.74 +0.03 64 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.58 +0.04 63 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.42 +0.04 62 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 2.25 +0.07 61 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 1.90 -0.01 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.78 +0.01 56 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.67 +0.01 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.57 +0.01 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.47 0.00 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 0.00 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.21 0.00 57 0 13 0
29JUN27 8.25 C 1.01 1.01 1.01 1.14 0.00 57 25 44 +25
29JUN27 8.50 C 0.93 0.93 0.93 1.07 0.00 57 15 15 +4
29JUN27 8.75 C 0.85 0.85 0.85 1.00 0.00 57 15 19 +13
29JUN27 9.00 C 0.00 0.00 0.00 0.94 0.00 57 0 126 0
29JUN27 9.25 C 0.00 0.00 0.00 0.88 0.00 57 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.83 0.00 58 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 0.00 58 0 358 0
29JUN27 10.50 C 0.00 0.00 0.00 0.65 +0.01 58 0 125 0
29JUN27 11.00 C 0.37 0.37 0.37 0.57 0.00 58 23 177 +23
TOTAL CALL 346 20,694 +189
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 291 0 809 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 278 0 58 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 265 0 151 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 252 0 201 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 240 0 2,184 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 210 0 365 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 182 0 300 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 155 0 81 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 128 0 455 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 101 0 229 0
28AUG26 6.50 P 0.01 0.01 0.01 0.01 0.00 74 9 327 0
28AUG26 6.75 P 0.02 0.02 0.02 0.02 -0.01 58 63 361 0
28AUG26 7.00 P 0.00 0.00 0.00 0.07 -0.02 50 0 340 0
28AUG26 7.25 P 0.00 0.00 0.00 0.21 -0.02 49 0 138 0
28AUG26 7.50 P 0.00 0.00 0.00 0.43 0.00 55 0 172 0
28AUG26 7.75 P 0.00 0.00 0.00 0.67 -0.02 0 0 97 0
28AUG26 8.00 P 0.00 0.00 0.00 0.92 0.00 0 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.17 0.00 0 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 1.42 0.00 0 0 47 0
28AUG26 8.75 P 0.00 0.00 0.00 1.67 0.00 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.92 0.00 0 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.17 0.00 0 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 2.42 0.00 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.67 0.00 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.92 0.00 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.42 0.00 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.92 0.00 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.42 0.00 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.92 0.00 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.42 0.00 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.92 0.00 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.42 0.00 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.92 0.00 0 0 0 0
29SEP26 4.60 P 0.04 0.04 0.04 0.01 0.00 70 15 651 +15
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 1,167 0
29SEP26 4.80 P 0.06 0.06 0.06 0.01 0.00 64 500 798 +500
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 1,404 0
29SEP26 5.25 P 0.10 0.10 0.10 0.02 -0.01 58 60 2,579 0
29SEP26 5.50 P 0.13 0.13 0.13 0.03 -0.01 55 30 286 0
29SEP26 5.75 P 0.16 0.16 0.16 0.06 -0.01 57 90 557 +21
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.01 56 0 648 0
29SEP26 6.25 P 0.21 0.22 0.21 0.15 -0.02 55 800 5,412 +800
29SEP26 6.50 P 0.27 0.27 0.27 0.23 -0.02 56 13 512 +13
29SEP26 6.75 P 0.36 0.36 0.36 0.32 -0.03 56 25 291 +25
29SEP26 7.00 P 0.00 0.00 0.00 0.44 -0.01 56 0 153 0
29SEP26 7.25 P 0.00 0.00 0.00 0.58 0.00 57 100 47 -100
29SEP26 7.50 P 0.00 0.00 0.00 0.70 -0.02 53 0 311 0
29SEP26 7.75 P 0.00 0.00 0.00 0.88 -0.01 53 0 162 0
29SEP26 8.00 P 0.00 0.00 0.00 1.08 -0.03 55 0 278 0
29SEP26 8.25 P 0.00 0.00 0.00 1.25 -0.02 49 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 1.49 +0.01 53 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.69 -0.05 46 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.95 0.00 54 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.19 -0.03 55 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.44 -0.04 59 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 2.67 -0.01 0 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 2.92 -0.04 0 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.42 0.00 0 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.92 -0.03 0 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.42 0.00 0 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.92 0.00 0 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.42 0.00 0 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.92 0.00 0 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.42 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.92 0.00 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.42 -0.01 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.92 0.00 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.42 0.00 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.92 0.00 0 0 0 0
29OCT26 4.60 P 0.10 0.10 0.10 0.01 0.00 51 12 1,981 +2
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 53 0 717 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 0.00 55 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 0.00 0.00 0.00 0.06 -0.01 54 0 295 0
29OCT26 5.50 P 0.00 0.00 0.00 0.10 0.00 55 0 379 0
29OCT26 5.75 P 0.00 0.00 0.00 0.14 -0.01 54 0 93 0
29OCT26 6.00 P 0.00 0.00 0.00 0.20 -0.01 54 0 200 0
29OCT26 6.25 P 0.00 0.00 0.00 0.28 0.00 55 0 197 0
29OCT26 6.50 P 0.00 0.00 0.00 0.37 0.00 55 0 144 0
29OCT26 6.75 P 0.00 0.00 0.00 0.48 0.00 56 0 110 0
29OCT26 7.00 P 0.57 0.57 0.57 0.60 -0.01 55 115 168 +60
29OCT26 7.25 P 0.00 0.00 0.00 0.74 +0.01 55 0 95 0
29OCT26 7.50 P 0.00 0.00 0.00 0.86 -0.01 53 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 1.02 -0.01 53 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.18 -0.04 51 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 1.37 -0.05 50 0 53 0
29OCT26 8.50 P 0.00 0.00 0.00 1.57 -0.02 50 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 1.78 -0.02 50 0 10 0
29OCT26 9.00 P 0.00 0.00 0.00 2.00 -0.01 50 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 2.23 -0.01 50 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.46 -0.02 50 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.06 0.00 56 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 0.11 -0.01 54 0 165 0
27NOV26 5.50 P 0.00 0.00 0.00 0.16 0.00 54 0 45 0
27NOV26 5.75 P 0.36 0.36 0.36 0.22 0.00 54 100 5,851 +100
27NOV26 6.00 P 0.40 0.40 0.40 0.29 0.00 54 10 309 0
27NOV26 6.25 P 0.46 0.46 0.45 0.38 0.00 55 30 176 +30
27NOV26 6.50 P 0.00 0.00 0.00 0.48 -0.01 55 0 53 0
27NOV26 6.75 P 0.00 0.00 0.00 0.59 -0.01 55 0 57 0
27NOV26 7.00 P 0.00 0.00 0.00 0.72 -0.01 55 0 99 0
27NOV26 7.25 P 0.00 0.00 0.00 0.87 0.00 56 0 36 0
27NOV26 7.50 P 0.00 0.00 0.00 1.01 -0.01 55 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.15 -0.04 53 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.33 -0.01 54 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.51 -0.01 54 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.66 -0.05 50 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.90 -0.04 54 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.11 -0.05 54 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.28 -0.10 49 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.50 -0.05 49 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.07 0.00 54 0 433 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 0.00 54 0 9,036 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 -0.01 53 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 0.00 54 0 278 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 -0.01 53 0 155 0
30DEC26 5.25 P 0.00 0.00 0.00 0.17 0.00 54 0 48 0
30DEC26 5.50 P 0.00 0.00 0.00 0.23 0.00 54 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.30 0.00 54 0 124 0
30DEC26 6.00 P 0.00 0.00 0.00 0.38 -0.01 54 0 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.47 -0.01 54 0 135 0
30DEC26 6.50 P 0.00 0.00 0.00 0.58 -0.01 54 0 177 0
30DEC26 6.75 P 0.00 0.00 0.00 0.70 -0.01 54 0 208 0
30DEC26 7.00 P 0.00 0.00 0.00 0.83 -0.01 54 0 180 0
30DEC26 7.25 P 0.00 0.00 0.00 0.98 -0.01 55 0 1,276 0
30DEC26 7.50 P 1.10 1.10 1.10 1.13 -0.01 55 15 3,052 +7
30DEC26 7.75 P 0.00 0.00 0.00 1.24 -0.06 52 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 1.40 -0.07 52 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 1.57 -0.08 51 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 1.75 -0.08 50 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 1.94 -0.09 50 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.14 -0.06 50 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.35 -0.04 50 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 2.56 -0.06 49 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 2.84 +0.01 55 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.07 +0.01 55 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.54 +0.01 58 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.01 -0.01 59 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 4.49 0.00 60 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 4.98 +0.01 63 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 5.47 0.00 65 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.96 0.00 66 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.46 +0.01 70 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.95 +0.01 71 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.44 -0.04 71 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 7.93 0.00 71 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.43 +0.01 73 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.92 -0.04 0 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 0.23 +0.01 58 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 0.00 57 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.30 +0.01 57 0 45 0
30MAR27 5.25 P 0.00 0.00 0.00 0.38 +0.01 58 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.46 +0.01 58 0 175 0
30MAR27 5.75 P 0.00 0.00 0.00 0.55 0.00 57 0 75 0
30MAR27 6.00 P 0.00 0.00 0.00 0.65 0.00 57 0 137 0
30MAR27 6.25 P 0.00 0.00 0.00 0.77 +0.01 58 0 110 0
30MAR27 6.50 P 0.00 0.00 0.00 0.89 +0.01 58 0 73 0
30MAR27 6.75 P 0.00 0.00 0.00 1.02 0.00 58 0 37 0
30MAR27 7.00 P 0.00 0.00 0.00 1.16 +0.01 58 0 60 0
30MAR27 7.25 P 0.00 0.00 0.00 1.31 +0.01 58 0 138 0
30MAR27 7.50 P 0.00 0.00 0.00 1.47 +0.01 59 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 1.62 0.00 59 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 1.78 -0.01 58 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.91 -0.06 56 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.08 -0.03 56 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.25 -0.04 55 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.43 -0.04 55 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.62 -0.08 55 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.81 -0.09 54 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.01 -0.06 54 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.22 -0.05 54 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.66 -0.04 54 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.10 -0.05 54 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.56 -0.04 55 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.02 -0.05 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.50 -0.04 56 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.97 -0.04 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.51 +0.02 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.99 +0.02 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.47 -0.01 63 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.96 +0.02 64 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.45 +0.02 65 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.35 +0.01 60 0 564 0
29JUN27 4.70 P 0.00 0.00 0.00 0.38 0.00 59 0 1,394 0
29JUN27 4.80 P 0.00 0.00 0.00 0.41 0.00 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 0.00 0.00 0.00 0.47 0.00 59 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 0.57 +0.01 60 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 0.00 60 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 0.89 0.00 60 0 110 0
29JUN27 6.25 P 0.00 0.00 0.00 1.01 +0.01 60 0 4 0
29JUN27 6.50 P 0.00 0.00 0.00 1.14 0.00 60 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.28 0.00 60 0 19 0
29JUN27 7.00 P 0.00 0.00 0.00 1.42 0.00 60 0 46 0
29JUN27 7.25 P 0.00 0.00 0.00 1.58 +0.01 61 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 1.74 +0.01 61 0 25 0
29JUN27 7.75 P 0.00 0.00 0.00 1.90 +0.01 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.06 0.00 61 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.23 -0.01 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.39 -0.03 60 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.56 -0.04 60 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.74 -0.05 60 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.91 -0.05 59 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.15 +0.01 61 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.29 -0.04 59 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.48 -0.04 58 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 3.89 -0.04 58 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.30 -0.05 58 0 27 0
TOTAL PUT 1,987 63,292 +1,473
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$ 44.980
28AUG26 26.00 C 0.00 0.00 0.00 19.16 +0.43 425 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 18.18 +0.39 408 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 17.18 +0.38 383 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 16.18 +0.45 358 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 15.14 +0.34 320 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 14.18 +0.45 312 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.18 +0.38 290 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 12.14 +0.35 255 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 11.19 +0.41 249 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 10.00 +0.27 145 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 9.15 +0.42 197 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 7.99 +0.26 100 0 111 0
28AUG26 38.00 C 0.00 0.00 0.00 6.99 +0.26 87 0 135 0
28AUG26 39.00 C 0.00 0.00 0.00 5.99 +0.26 75 0 90 0
28AUG26 40.00 C 0.00 0.00 0.00 4.99 +0.26 62 0 195 0
28AUG26 41.00 C 0.00 0.00 0.00 3.99 +0.26 50 0 288 0
28AUG26 42.00 C 0.00 0.00 0.00 2.99 +0.24 38 0 128 0
28AUG26 43.00 C 0.00 0.00 0.00 2.02 +0.20 39 0 145 0
28AUG26 44.00 C 1.38 1.38 1.38 1.15 +0.10 38 2 61 0
28AUG26 45.00 C 0.73 0.73 0.60 0.52 +0.02 39 2 195 -2
28AUG26 46.00 C 0.26 0.27 0.26 0.17 -0.02 39 37 184 -7
28AUG26 47.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 103 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 51 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 96 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 216 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 88 0 195 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 111 0 119 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 132 0 240 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 152 0 51 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.23 +0.44 103 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.24 +0.44 98 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.24 +0.44 92 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.25 +0.45 87 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.26 +0.46 82 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.27 +0.47 77 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.28 +0.47 72 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.29 +0.47 67 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.30 +0.38 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.32 +0.38 58 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 9.33 +0.35 53 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 8.38 +0.34 50 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 7.18 +0.23 34 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 6.26 +0.22 34 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 5.38 +0.05 34 0 89 0
29SEP26 41.00 C 0.00 0.00 0.00 4.55 +0.18 34 0 69 0
29SEP26 42.00 C 3.84 3.84 3.84 3.79 +0.16 34 15 69 0
29SEP26 43.00 C 0.00 0.00 0.00 3.09 +0.13 34 0 127 0
29SEP26 44.00 C 0.00 0.00 0.00 2.48 +0.06 34 0 83 0
29SEP26 45.00 C 0.00 0.00 0.00 1.96 +0.08 34 0 775 0
29SEP26 46.00 C 1.55 1.56 1.55 1.55 +0.14 35 30 132 0
29SEP26 47.00 C 0.00 0.00 0.00 1.18 +0.05 35 0 160 0
29SEP26 48.00 C 0.00 0.00 0.00 0.87 +0.03 35 0 98 0
29SEP26 49.00 C 0.75 0.75 0.75 0.64 +0.03 35 1 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.46 +0.02 35 0 165 0
29SEP26 52.50 C 0.00 0.00 0.00 0.18 0.00 34 0 150 0
29SEP26 55.00 C 0.17 0.17 0.17 0.07 0.00 35 6 106 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 0.00 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 18.30 +0.50 71 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 17.31 +0.51 67 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 16.32 +0.52 63 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 15.32 +0.51 59 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.34 +0.50 56 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.36 +0.49 53 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.39 +0.50 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.43 +0.48 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.49 +0.36 46 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.50 +0.34 42 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 8.61 +0.33 41 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 7.70 +0.29 39 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 6.89 +0.28 39 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 6.13 +0.29 39 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 5.42 +0.29 39 0 73 0
29OCT26 42.00 C 0.00 0.00 0.00 4.75 +0.28 39 0 98 0
29OCT26 43.00 C 0.00 0.00 0.00 4.14 +0.31 39 0 63 0
29OCT26 44.00 C 0.00 0.00 0.00 3.59 +0.17 39 0 76 0
29OCT26 45.00 C 0.00 0.00 0.00 3.01 +0.17 38 0 121 0
29OCT26 46.00 C 2.76 2.76 2.72 2.56 +0.09 38 32 180 +32
29OCT26 47.00 C 2.36 2.36 2.29 2.21 +0.14 39 35 102 +20
29OCT26 48.00 C 1.95 1.98 1.95 1.93 +0.20 40 9 154 +9
29OCT26 49.00 C 1.69 1.69 1.69 1.63 +0.20 40 2 69 +2
29OCT26 50.00 C 0.00 0.00 0.00 1.36 +0.18 40 0 52 0
29OCT26 52.50 C 0.00 0.00 0.00 0.84 +0.14 40 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.50 +0.10 40 0 45 0
29OCT26 57.50 C 0.45 0.48 0.42 0.29 +0.07 40 60 15 -30
29OCT26 60.00 C 0.00 0.00 0.00 0.16 +0.04 39 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.09 +0.02 40 0 30 0
29OCT26 65.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 13.51 +0.44 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 12.56 +0.62 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.63 +0.46 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.72 +0.54 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.84 +0.54 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.99 +0.53 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.02 +0.34 40 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.26 +0.30 40 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 6.55 +0.23 40 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 5.86 +0.21 40 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 5.24 +0.22 40 0 15 0
27NOV26 43.00 C 4.72 4.72 4.72 4.65 +0.15 40 30 31 +30
27NOV26 44.00 C 0.00 0.00 0.00 4.11 +0.13 40 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 3.74 +0.27 41 0 30 0
27NOV26 46.00 C 3.25 3.25 3.25 3.16 +0.07 40 15 30 -15
27NOV26 47.00 C 0.00 0.00 0.00 2.70 0.00 39 0 30 0
27NOV26 48.00 C 2.55 2.55 2.45 2.45 +0.11 40 18 75 +15
27NOV26 49.00 C 2.24 2.24 2.17 2.12 +0.10 40 30 31 +15
27NOV26 50.00 C 0.00 0.00 0.00 1.85 +0.12 40 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 1.27 +0.10 40 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.85 +0.08 40 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.56 +0.07 40 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.36 +0.04 40 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.23 +0.03 40 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.36 +0.57 62 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.40 +0.60 60 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.43 +0.63 57 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.46 +0.63 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.50 +0.61 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.56 +0.61 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.62 +0.55 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.72 +0.59 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.80 +0.52 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.89 +0.47 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.01 +0.38 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 9.16 +0.31 42 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 8.12 +0.13 37 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 7.37 +0.05 37 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 6.68 +0.04 37 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 6.02 -0.17 37 0 137 0
30DEC26 42.00 C 0.00 0.00 0.00 5.41 -0.16 37 0 102 0
30DEC26 43.00 C 5.36 5.36 5.36 4.85 -0.17 37 15 83 -15
30DEC26 44.00 C 0.00 0.00 0.00 4.32 -0.17 37 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 3.85 -0.06 37 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 3.40 -0.07 37 0 78 0
30DEC26 47.00 C 0.00 0.00 0.00 3.11 +0.05 38 0 55 0
30DEC26 48.00 C 0.00 0.00 0.00 2.73 -0.09 38 0 39 0
30DEC26 49.00 C 0.00 0.00 0.00 2.41 -0.09 38 0 149 0
30DEC26 50.00 C 0.00 0.00 0.00 2.11 -0.10 38 0 58 0
30DEC26 52.50 C 0.00 0.00 0.00 1.50 -0.10 38 0 53 0
30DEC26 55.00 C 0.00 0.00 0.00 1.05 -0.09 38 0 49 0
30DEC26 57.50 C 0.00 0.00 0.00 0.72 -0.09 37 0 47 0
30DEC26 60.00 C 0.00 0.00 0.00 0.49 -0.08 37 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.34 -0.05 38 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.23 -0.04 38 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 -0.03 37 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 19.58 +0.62 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.65 +0.59 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.74 +0.58 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.85 +0.58 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.96 +0.54 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 15.07 +0.49 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.19 +0.43 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.37 +0.40 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.55 +0.35 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.79 +0.33 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.04 +0.30 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.34 +0.40 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 9.67 +0.35 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.01 +0.36 44 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 8.42 +0.37 43 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.60 +0.11 41 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 7.29 +0.25 43 0 44 0
30MAR27 43.00 C 0.00 0.00 0.00 6.78 +0.32 43 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 6.28 +0.12 43 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 5.83 +0.13 42 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 5.41 +0.13 42 0 59 0
30MAR27 47.00 C 0.00 0.00 0.00 4.99 +0.24 42 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 4.63 +0.21 42 0 22 0
30MAR27 49.00 C 0.00 0.00 0.00 4.28 +0.20 42 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 3.93 +0.07 42 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 3.22 +0.05 42 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.62 +0.12 42 0 26 0
30MAR27 57.50 C 0.00 0.00 0.00 2.10 +0.03 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.71 +0.08 42 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.33 +0.01 41 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.09 +0.05 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 19.92 +0.57 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 19.05 +0.56 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 18.19 +0.53 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 17.34 +0.50 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 16.49 +0.45 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 15.70 +0.44 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.92 +0.43 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 14.17 +0.42 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.45 +0.42 46 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 12.73 +0.38 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.08 +0.39 45 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 11.44 +0.39 45 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 10.80 +0.41 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.23 +0.43 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.66 +0.48 44 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 9.10 +0.36 44 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 8.58 +0.30 43 0 45 0
29JUN27 43.00 C 8.29 8.29 8.29 8.09 +0.27 43 15 15 +15
29JUN27 44.00 C 0.00 0.00 0.00 7.62 +0.27 43 0 19 0
29JUN27 45.00 C 0.00 0.00 0.00 7.17 +0.25 43 0 25 0
29JUN27 46.00 C 6.93 6.93 6.93 6.75 +0.24 43 15 19 -15
29JUN27 47.00 C 0.00 0.00 0.00 6.35 +0.22 43 0 27 0
29JUN27 48.00 C 0.00 0.00 0.00 5.89 +0.13 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.65 +0.23 43 0 30 0
29JUN27 50.00 C 5.37 5.37 5.37 5.32 +0.21 43 15 47 +15
29JUN27 52.50 C 4.85 4.85 4.85 4.53 +0.14 43 15 15 +15
29JUN27 55.00 C 0.00 0.00 0.00 3.87 +0.12 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.31 +0.10 43 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.80 +0.10 43 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.39 +0.07 43 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 2.01 +0.07 42 0 0 0
TOTAL CALL 399 9,678 +84
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 249 0 13 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 232 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 215 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 199 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 183 0 104 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 168 0 75 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 154 0 158 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 140 0 72 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 125 0 166 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 111 0 190 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 98 0 234 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 84 0 279 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 89 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 130 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 173 0
28AUG26 43.00 P 0.00 0.00 0.00 0.04 -0.06 40 0 134 0
28AUG26 44.00 P 0.12 0.17 0.12 0.16 -0.14 38 63 110 +45
28AUG26 45.00 P 0.00 0.00 0.00 0.51 -0.22 37 0 82 0
28AUG26 46.00 P 0.94 1.16 0.94 1.17 -0.28 38 29 196 -14
28AUG26 47.00 P 0.00 0.00 0.00 2.05 -0.27 38 0 41 0
28AUG26 48.00 P 0.00 0.00 0.00 3.02 -0.27 0 0 30 0
28AUG26 49.00 P 0.00 0.00 0.00 4.02 -0.26 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 5.02 -0.26 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.52 -0.26 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.02 -0.40 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.52 -0.26 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.02 -0.50 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.52 -0.26 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.02 -0.26 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 0.00 37 0 81 0
29SEP26 36.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 52 0
29SEP26 38.00 P 0.00 0.00 0.00 0.10 -0.03 34 0 160 0
29SEP26 39.00 P 0.00 0.00 0.00 0.18 -0.04 35 0 111 0
29SEP26 40.00 P 0.00 0.00 0.00 0.30 -0.05 35 0 116 0
29SEP26 41.00 P 0.00 0.00 0.00 0.48 -0.07 35 0 219 0
29SEP26 42.00 P 0.00 0.00 0.00 0.70 -0.07 34 0 101 0
29SEP26 43.00 P 0.00 0.00 0.00 1.01 -0.11 35 0 155 0
29SEP26 44.00 P 0.00 0.00 0.00 1.38 -0.16 34 0 55 0
29SEP26 45.00 P 0.00 0.00 0.00 1.85 -0.17 34 0 90 0
29SEP26 46.00 P 0.00 0.00 0.00 2.42 -0.16 34 0 68 0
29SEP26 47.00 P 0.00 0.00 0.00 3.05 -0.21 34 0 154 0
29SEP26 48.00 P 0.00 0.00 0.00 3.76 -0.34 34 0 45 0
29SEP26 49.00 P 4.28 4.28 4.28 4.53 -0.24 34 6 30 0
29SEP26 50.00 P 0.00 0.00 0.00 5.36 -0.24 34 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.61 -0.36 34 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 10.03 -0.39 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.52 -0.26 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.02 -0.50 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.52 -0.48 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.02 -0.48 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.52 -0.48 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.02 -0.48 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.52 -0.48 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.02 0.00 41 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.18 +0.02 39 0 72 0
29OCT26 36.00 P 0.00 0.00 0.00 0.27 +0.02 39 0 90 0
29OCT26 37.00 P 0.00 0.00 0.00 0.37 +0.01 39 0 103 0
29OCT26 38.00 P 0.00 0.00 0.00 0.54 +0.03 40 0 46 0
29OCT26 39.00 P 0.00 0.00 0.00 0.73 +0.02 40 0 60 0
29OCT26 40.00 P 0.00 0.00 0.00 0.95 0.00 39 0 110 0
29OCT26 41.00 P 0.00 0.00 0.00 1.22 -0.02 39 0 147 0
29OCT26 42.00 P 0.00 0.00 0.00 1.54 -0.04 39 0 105 0
29OCT26 43.00 P 0.00 0.00 0.00 1.93 -0.06 39 0 161 0
29OCT26 44.00 P 0.00 0.00 0.00 2.36 -0.10 39 0 155 0
29OCT26 45.00 P 2.81 2.84 2.79 2.96 +0.07 40 45 99 +15
29OCT26 46.00 P 0.00 0.00 0.00 3.43 -0.12 39 0 75 0
29OCT26 47.00 P 0.00 0.00 0.00 4.05 -0.03 39 0 30 0
29OCT26 48.00 P 0.00 0.00 0.00 4.69 -0.05 39 0 60 0
29OCT26 49.00 P 5.46 5.46 5.46 5.39 -0.06 39 8 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.13 -0.09 39 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 8.13 -0.38 39 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 10.35 -0.31 40 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.64 -0.37 39 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.05 -0.47 39 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.52 -0.48 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.02 -0.48 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.17 0.00 40 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.25 0.00 40 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.35 0.00 40 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.47 -0.01 40 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 0.61 -0.01 40 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 0.79 -0.05 40 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 1.00 -0.07 39 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.26 -0.07 39 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 1.57 -0.04 39 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 1.90 -0.05 39 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 2.30 -0.05 39 0 15 0
27NOV26 43.00 P 2.63 2.63 2.63 2.73 -0.07 39 15 60 +15
27NOV26 44.00 P 0.00 0.00 0.00 3.20 -0.07 39 0 75 0
27NOV26 45.00 P 3.60 3.60 3.52 3.73 -0.19 39 30 45 +30
27NOV26 46.00 P 0.00 0.00 0.00 4.27 -0.13 38 0 15 0
27NOV26 47.00 P 4.85 4.85 4.85 4.89 -0.14 38 30 30 +15
27NOV26 48.00 P 0.00 0.00 0.00 5.68 -0.09 40 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 6.20 -0.31 38 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.10 -0.25 40 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 8.80 -0.53 36 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.93 -0.48 36 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.14 -0.53 34 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.44 -0.43 31 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.79 -0.46 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.19 -0.62 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.12 -0.04 38 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.17 -0.06 37 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.25 -0.07 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.34 -0.09 37 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.46 -0.12 38 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.61 -0.13 38 0 28 0
30DEC26 36.00 P 0.95 0.95 0.95 0.79 -0.15 38 15 30 +15
30DEC26 37.00 P 1.11 1.11 1.11 1.00 -0.19 38 15 26 -13
30DEC26 38.00 P 0.00 0.00 0.00 1.27 -0.19 38 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 1.56 -0.19 38 0 56 0
30DEC26 40.00 P 1.95 1.95 1.95 1.87 -0.22 38 15 57 +15
30DEC26 41.00 P 2.30 2.30 2.30 2.28 -0.19 38 14 47 +14
30DEC26 42.00 P 0.00 0.00 0.00 2.70 -0.18 38 0 80 0
30DEC26 43.00 P 0.00 0.00 0.00 3.17 -0.17 38 0 70 0
30DEC26 44.00 P 0.00 0.00 0.00 3.67 -0.14 38 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 4.10 -0.20 37 0 94 0
30DEC26 46.00 P 4.55 4.55 4.55 4.53 -0.48 36 15 84 +15
30DEC26 47.00 P 0.00 0.00 0.00 5.30 -0.34 37 0 74 0
30DEC26 48.00 P 0.00 0.00 0.00 5.94 -0.38 37 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 6.73 -0.30 38 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 7.34 -0.41 37 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 9.32 -0.37 38 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.33 -0.56 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.47 -0.48 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.70 -0.52 35 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.99 -0.56 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.34 -0.57 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.72 -0.60 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.12 -0.61 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.56 -0.61 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.27 -0.02 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.35 -0.03 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.46 -0.03 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.58 -0.04 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.74 -0.05 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.90 -0.06 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.12 -0.06 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.34 -0.06 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.61 -0.04 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.88 -0.04 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.16 -0.05 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.42 -0.09 41 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 2.76 -0.11 41 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.17 -0.11 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.58 -0.11 40 0 9 0
30MAR27 42.00 P 0.00 0.00 0.00 4.03 -0.13 40 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 4.51 -0.14 40 0 30 0
30MAR27 44.00 P 0.00 0.00 0.00 5.01 -0.20 40 0 23 0
30MAR27 45.00 P 0.00 0.00 0.00 5.54 -0.22 40 0 90 0
30MAR27 46.00 P 0.00 0.00 0.00 6.14 -0.20 40 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 6.67 -0.17 40 0 30 0
30MAR27 48.00 P 0.00 0.00 0.00 7.30 -0.18 40 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 7.96 -0.17 40 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 8.58 -0.37 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.41 -0.44 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.30 -0.40 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.30 -0.55 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.40 -0.57 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.58 -0.48 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.80 -0.52 37 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.45 -0.03 42 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.59 -0.01 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.72 -0.02 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.89 -0.02 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.06 -0.03 42 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.29 -0.03 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.51 -0.03 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.78 -0.04 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.07 -0.04 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.36 -0.05 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.72 -0.06 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.08 -0.06 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.42 -0.09 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.81 -0.09 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.22 -0.09 42 0 0 0
29JUN27 41.00 P 4.69 4.69 4.69 4.68 -0.09 42 15 15 +15
29JUN27 42.00 P 0.00 0.00 0.00 5.11 -0.12 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.60 -0.13 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.11 -0.14 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.65 -0.17 41 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 7.22 -0.17 41 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 7.81 -0.19 41 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.43 -0.20 41 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 9.07 -0.21 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.69 -0.42 41 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 11.43 -0.46 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.28 -0.48 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.21 -0.50 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.22 -0.51 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.28 -0.50 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.43 -0.50 40 0 0 0
TOTAL PUT 315 7,653 +167
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$ 57.650
28AUG26 22.00 C 0.00 0.00 0.00 35.65 +1.24 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 34.65 +1.24 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 33.65 +1.16 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 32.65 +1.24 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 31.65 +1.24 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 30.65 +1.24 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 29.65 +1.24 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 28.65 +1.24 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 27.65 +1.24 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 26.74 +1.33 402 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 25.66 +1.25 275 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 24.66 +1.25 260 0 60 0
28AUG26 34.00 C 0.00 0.00 0.00 23.66 +1.25 247 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 22.74 +1.27 331 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 21.66 +1.25 220 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 20.66 +1.25 207 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 19.66 +1.25 195 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 18.72 +1.31 255 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 17.75 +1.34 256 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 16.66 +1.25 160 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 15.66 +1.25 149 0 42 0
28AUG26 43.00 C 0.00 0.00 0.00 14.66 +1.19 138 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.66 +1.24 127 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 12.66 +1.25 117 0 28 0
28AUG26 46.00 C 0.00 0.00 0.00 11.66 +1.25 107 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 10.66 +1.25 97 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 9.66 +1.25 87 0 183 0
28AUG26 49.00 C 0.00 0.00 0.00 8.73 +1.32 123 0 312 0
28AUG26 50.00 C 0.00 0.00 0.00 7.75 +1.35 115 0 639 0
28AUG26 52.50 C 4.88 5.28 4.88 5.16 +1.24 45 31 6,241 -1
28AUG26 55.00 C 2.35 2.80 2.33 2.70 +1.18 40 39 7,936 +26
28AUG26 57.50 C 0.27 0.69 0.27 0.59 +0.38 29 2,636 5,116 -1,271
28AUG26 60.00 C 0.05 0.06 0.02 0.10 +0.02 43 860 8,180 -28
28AUG26 62.50 C 0.02 0.02 0.02 0.03 -0.02 57 4 6,548 -4
28AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.03 69 0 8,527 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 -0.02 87 0 1,994 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 -0.01 104 0 1,297 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 121 0 1,139 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 137 0 399 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 151 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 166 0 554 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 179 0 219 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 192 0 364 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 205 0 338 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 229 0 87 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 345 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 362 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 369 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 377 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 14.67 +1.20 0 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 14.17 +1.24 0 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 13.69 +1.26 81 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 13.17 +1.24 0 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 12.68 +1.25 66 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 12.18 +1.25 63 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 11.68 +1.25 60 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 11.18 +1.25 58 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 10.68 +1.25 55 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 10.18 +1.25 52 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 9.68 +1.25 49 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 9.18 +1.25 46 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 8.73 +1.30 62 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 8.18 +1.25 40 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 7.75 +1.32 59 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 6.68 +1.25 32 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 5.68 +1.24 26 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 4.68 +1.28 20 0 30 0
04SEP26 54.00 C 0.00 0.00 0.00 3.68 +1.22 0 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 2.72 +1.10 22 0 10 0
04SEP26 56.00 C 0.00 0.00 0.00 1.83 +0.85 22 0 164 0
04SEP26 57.00 C 0.86 1.16 0.86 1.11 +0.57 23 81 269 +51
04SEP26 58.00 C 0.46 0.66 0.43 0.60 +0.33 23 167 289 +2
04SEP26 59.00 C 0.16 0.32 0.16 0.30 +0.16 24 100 193 +64
04SEP26 60.00 C 0.13 0.15 0.12 0.14 +0.06 25 46 394 +26
04SEP26 61.00 C 0.07 0.07 0.07 0.06 +0.03 26 120 180 +30
04SEP26 62.00 C 0.04 0.05 0.04 0.03 +0.01 28 20 45 +20
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
04SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 35.66 +1.25 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 34.72 +1.31 187 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 33.72 +1.23 179 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 32.72 +1.19 171 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 31.72 +1.19 163 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 30.73 +1.27 158 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 29.72 +1.30 149 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 28.67 +1.25 119 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 27.73 +1.31 138 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 26.74 +1.32 133 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 25.72 +1.31 124 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 24.72 +1.30 118 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 23.71 +1.29 110 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 22.74 +1.27 110 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 21.72 +1.30 102 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 20.67 +1.25 0 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 19.73 +1.31 93 0 51 0
29SEP26 39.00 C 0.00 0.00 0.00 18.73 +1.31 88 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 17.75 +1.33 85 0 70 0
29SEP26 41.00 C 0.00 0.00 0.00 16.73 +1.30 78 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 15.67 +1.24 0 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 14.73 +1.26 69 0 70 0
29SEP26 44.00 C 0.00 0.00 0.00 13.69 +1.26 58 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 12.68 +1.25 49 0 210 0
29SEP26 46.00 C 0.00 0.00 0.00 11.68 +1.25 45 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 10.68 +1.25 42 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 9.68 +1.25 38 0 31 0
29SEP26 49.00 C 0.00 0.00 0.00 8.73 +1.30 43 0 587 0
29SEP26 50.00 C 0.00 0.00 0.00 7.75 +1.32 41 0 1,064 0
29SEP26 52.50 C 0.00 0.00 0.00 5.26 +1.33 31 0 8,121 0
29SEP26 55.00 C 2.48 2.99 2.48 2.88 +0.93 23 297 14,252 -46
29SEP26 57.50 C 0.96 1.41 0.96 1.30 +0.48 23 1,778 6,806 -299
29SEP26 60.00 C 0.35 0.64 0.35 0.57 +0.20 24 2,844 13,536 -1,697
29SEP26 62.50 C 0.22 0.31 0.22 0.27 +0.09 26 2,833 17,235 +1,747
29SEP26 65.00 C 0.15 0.17 0.14 0.12 +0.03 28 183 13,000 +24
29SEP26 67.50 C 0.09 0.10 0.09 0.06 +0.01 29 144 9,327 +60
29SEP26 70.00 C 0.06 0.06 0.06 0.03 0.00 31 12 8,446 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 34 0 5,264 0
29SEP26 75.00 C 0.03 0.03 0.03 0.01 0.00 35 40 4,881 0
29SEP26 77.50 C 0.02 0.02 0.02 0.01 0.00 39 60 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4,136 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,635 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,745 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 35.71 +1.30 150 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 34.72 +1.31 145 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 33.72 +1.23 138 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 32.72 +1.19 132 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 31.72 +1.19 126 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 30.73 +1.27 122 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 29.73 +1.21 117 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 28.72 +1.19 111 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 27.74 +1.32 108 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 26.74 +1.32 103 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 25.72 +1.31 96 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 24.74 +1.32 94 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 23.73 +1.31 88 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 22.74 +1.27 85 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 21.72 +1.30 79 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 20.73 +1.31 76 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 19.73 +1.31 72 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 18.73 +1.31 68 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 17.75 +1.33 66 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 16.73 +1.30 61 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 15.67 +1.13 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 14.73 +1.26 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.69 +1.26 46 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.68 +1.25 41 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.68 +1.25 38 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.68 +1.25 35 0 8 0
29OCT26 48.00 C 0.00 0.00 0.00 9.68 +1.25 32 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 8.73 +1.29 34 0 96 0
29OCT26 50.00 C 0.00 0.00 0.00 7.75 +1.29 32 0 480 0
29OCT26 52.50 C 4.95 5.12 4.95 5.26 +1.05 24 90 2,122 0
29OCT26 55.00 C 3.33 3.33 3.33 3.41 +0.81 25 1 5,387 -1
29OCT26 57.50 C 1.78 2.14 1.78 2.10 +0.56 25 220 3,699 +170
29OCT26 60.00 C 1.10 1.28 1.10 1.25 +0.35 26 267 6,362 +200
29OCT26 62.50 C 0.63 0.75 0.63 0.74 +0.21 26 65 1,645 +34
29OCT26 65.00 C 0.43 0.45 0.43 0.44 +0.14 28 697 1,676 +325
29OCT26 67.50 C 0.00 0.00 0.00 0.26 +0.08 28 0 486 0
29OCT26 70.00 C 0.00 0.00 0.00 0.15 +0.04 29 0 140 0
29OCT26 72.50 C 0.00 0.00 0.00 0.09 +0.02 30 0 212 0
29OCT26 75.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 34 0
29OCT26 77.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 35.71 +1.30 127 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 34.72 +1.31 122 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 33.72 +1.23 117 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 32.72 +1.19 112 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 31.72 +1.19 107 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 30.73 +1.27 103 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 29.73 +1.21 99 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 28.72 +1.19 94 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 27.74 +1.32 91 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 26.74 +1.32 87 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 25.72 +1.30 81 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 24.74 +1.32 79 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 23.73 +1.31 74 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 22.74 +1.27 71 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 21.72 +1.30 67 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 20.73 +1.31 64 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 19.73 +1.31 60 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 18.73 +1.31 57 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 17.75 +1.33 55 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 16.73 +1.30 51 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 15.67 +1.13 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 14.73 +1.26 45 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 13.69 +1.26 39 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 12.68 +1.25 34 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 11.68 +1.25 32 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 10.68 +1.25 29 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 9.68 +1.24 27 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 8.73 +1.24 28 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 7.75 +1.17 26 0 355 0
27NOV26 52.50 C 0.00 0.00 0.00 5.63 +0.96 26 0 1,345 0
27NOV26 55.00 C 3.70 3.70 3.70 3.97 +0.77 26 4 4,291 -4
27NOV26 57.50 C 2.56 2.67 2.56 2.70 +0.58 25 1,005 6,080 +996
27NOV26 60.00 C 1.64 1.72 1.60 1.76 +0.36 26 818 1,327 +686
27NOV26 62.50 C 1.12 1.19 1.08 1.20 +0.27 27 105 457 +99
27NOV26 65.00 C 0.76 0.80 0.76 0.78 +0.17 27 24 104 +22
27NOV26 67.50 C 0.53 0.58 0.52 0.51 +0.11 28 302 332 +302
27NOV26 70.00 C 0.41 0.41 0.41 0.33 +0.07 29 105 105 +75
27NOV26 72.50 C 0.00 0.00 0.00 0.22 +0.04 29 0 570 0
27NOV26 75.00 C 0.00 0.00 0.00 0.14 +0.02 30 0 460 0
27NOV26 77.50 C 0.00 0.00 0.00 0.10 +0.01 31 0 16 0
27NOV26 80.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.04 0.00 34 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 35.71 +1.30 110 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 34.72 +1.31 106 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 33.72 +1.23 101 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 32.72 +1.19 97 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 31.72 +1.19 93 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 30.73 +1.27 89 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 29.73 +1.21 85 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 28.72 +1.19 81 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 27.74 +1.32 79 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 26.74 +1.32 75 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 25.72 +1.30 70 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 24.74 +1.32 68 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 23.73 +1.31 64 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 22.74 +1.27 62 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 21.72 +1.30 57 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 20.73 +1.31 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 19.73 +1.31 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.73 +1.31 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.75 +1.33 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.73 +1.30 44 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 15.67 +1.13 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.73 +1.26 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.69 +1.26 34 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 12.68 +1.25 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.68 +1.24 28 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 10.69 +1.22 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.73 +1.18 26 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 8.82 +1.13 26 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 7.96 +1.06 26 0 838 0
30DEC26 52.50 C 0.00 0.00 0.00 6.03 +0.79 25 0 3,221 0
30DEC26 55.00 C 0.00 0.00 0.00 4.58 +0.77 26 0 4,009 0
30DEC26 57.50 C 2.99 3.08 2.99 3.33 +0.62 26 33 12,276 +27
30DEC26 60.00 C 2.21 2.37 2.21 2.39 +0.47 26 5,114 16,375 +1,114
30DEC26 62.50 C 1.47 1.69 1.46 1.70 +0.33 27 1,462 10,471 +510
30DEC26 65.00 C 1.17 1.22 1.17 1.22 +0.22 28 85 9,521 +5
30DEC26 67.50 C 0.84 0.86 0.84 0.91 +0.18 29 150 10,033 +150
30DEC26 70.00 C 0.68 0.68 0.68 0.68 +0.14 30 5 4,103 0
30DEC26 72.50 C 0.00 0.00 0.00 0.51 +0.11 30 0 4,773 0
30DEC26 75.00 C 0.42 0.42 0.42 0.39 +0.10 31 27 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.29 +0.07 32 0 2,181 0
30DEC26 80.00 C 0.26 0.28 0.26 0.22 +0.05 33 52 1,192 0
30DEC26 82.50 C 0.00 0.00 0.00 0.18 +0.05 34 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.14 +0.03 35 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.11 +0.02 35 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.09 +0.02 36 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 +0.02 37 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.06 +0.02 39 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 422 0
30DEC26 102.50 C 0.00 0.00 0.00 0.04 +0.02 40 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 35.71 +1.30 84 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 34.72 +1.31 81 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 33.72 +1.23 77 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 32.72 +1.19 73 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 31.72 +1.19 70 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 30.73 +1.27 67 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 29.73 +1.21 64 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 28.72 +1.19 61 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 27.74 +1.32 58 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 26.74 +1.32 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 25.72 +1.30 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 24.74 +1.32 50 0 30 0
30MAR27 34.00 C 0.00 0.00 0.00 23.73 +1.31 47 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 22.74 +1.27 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 21.72 +1.30 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 20.73 +1.31 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 19.73 +1.31 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 18.73 +1.31 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 17.75 +1.21 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 16.75 +1.10 32 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.69 +0.93 28 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 14.74 +0.91 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.87 +0.91 28 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 13.03 +0.91 28 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 12.33 +1.12 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.36 +1.18 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.55 +1.11 27 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 9.72 +1.01 26 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 9.05 +1.01 27 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 7.59 +1.03 28 0 4,699 0
30MAR27 55.00 C 0.00 0.00 0.00 5.98 +0.79 27 0 3,108 0
30MAR27 57.50 C 4.52 4.52 4.52 4.74 +0.66 27 150 2,438 +150
30MAR27 60.00 C 3.52 3.55 3.50 3.73 +0.57 27 27 20,530 +13
30MAR27 62.50 C 0.00 0.00 0.00 2.93 +0.50 27 0 572 0
30MAR27 65.00 C 2.17 2.17 2.17 2.30 +0.45 28 80 3,069 +60
30MAR27 67.50 C 0.00 0.00 0.00 1.82 +0.41 28 0 1,082 0
30MAR27 70.00 C 1.41 1.41 1.41 1.43 +0.37 28 30 2,644 +8
30MAR27 72.50 C 1.14 1.14 1.14 1.13 +0.33 29 2 4,261 +2
30MAR27 75.00 C 0.95 0.95 0.95 0.89 +0.30 29 4 1,735 -4
30MAR27 77.50 C 0.00 0.00 0.00 0.70 +0.26 30 0 3,265 0
30MAR27 80.00 C 0.66 0.66 0.66 0.56 +0.23 30 60 1,743 +60
30MAR27 82.50 C 0.00 0.00 0.00 0.44 +0.20 30 0 2,281 0
30MAR27 85.00 C 0.00 0.00 0.00 0.36 +0.18 31 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.28 +0.14 31 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.24 +0.14 32 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.19 +0.11 32 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.16 +0.10 32 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.13 +0.08 33 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.11 +0.07 33 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.10 +0.07 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.08 +0.06 34 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 0.07 +0.06 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.06 +0.05 35 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.05 +0.04 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 35 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 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 35.71 +1.30 68 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 34.72 +1.31 65 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 33.72 +1.23 62 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 32.72 +1.19 59 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 31.72 +1.19 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 30.73 +1.27 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 29.73 +1.21 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 28.72 +1.19 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 27.74 +1.32 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 26.74 +1.32 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 25.72 +1.30 41 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 24.74 +1.32 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 23.73 +1.29 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 22.74 +1.21 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 21.79 +1.13 34 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 20.86 +1.13 33 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 19.93 +1.19 32 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 19.01 +1.08 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 18.10 +1.09 31 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 17.20 +1.05 30 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 16.31 +1.05 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 15.45 +1.16 29 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.44 +0.84 27 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.61 +0.85 27 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 12.79 +0.83 26 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.00 +0.91 26 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.21 +0.86 26 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.49 +0.66 26 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 9.82 +0.63 26 0 302 0
29JUN27 52.50 C 0.00 0.00 0.00 8.44 +0.93 27 0 164 0
29JUN27 55.00 C 0.00 0.00 0.00 7.05 +0.75 27 0 5,381 0
29JUN27 57.50 C 5.68 5.68 5.68 5.92 +0.66 27 2 1,252 +2
29JUN27 60.00 C 0.00 0.00 0.00 4.93 +0.49 28 0 3,266 0
29JUN27 62.50 C 0.00 0.00 0.00 4.14 +0.41 28 0 373 0
29JUN27 65.00 C 0.00 0.00 0.00 3.49 +0.36 29 0 651 0
29JUN27 67.50 C 2.52 2.52 2.50 2.93 +0.26 29 15 964 0
29JUN27 70.00 C 2.07 2.13 2.06 2.46 +0.21 29 5 6,093 +5
29JUN27 72.50 C 1.75 1.75 1.75 2.08 +0.15 30 14 976 0
29JUN27 75.00 C 1.50 1.50 1.50 1.74 +0.09 30 2 708 0
29JUN27 77.50 C 0.00 0.00 0.00 1.49 +0.06 31 0 213 0
29JUN27 80.00 C 0.00 0.00 0.00 1.26 +0.04 31 0 258 0
29JUN27 82.50 C 0.95 0.95 0.95 1.09 +0.02 31 15 626 +15
29JUN27 85.00 C 0.00 0.00 0.00 0.93 0.00 32 0 512 0
29JUN27 87.50 C 0.00 0.00 0.00 0.80 -0.02 32 0 341 0
29JUN27 90.00 C 0.60 0.60 0.60 0.70 -0.03 33 1 309 +1
29JUN27 92.50 C 0.00 0.00 0.00 0.59 -0.05 33 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.53 -0.05 33 0 30 0
29JUN27 97.50 C 0.00 0.00 0.00 0.46 -0.06 34 0 30 0
29JUN27 100.00 C 0.00 0.00 0.00 0.43 -0.04 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.38 -0.04 35 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 0.34 -0.05 35 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 0.30 -0.06 36 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.27 -0.06 36 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.25 -0.05 37 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 0.22 -0.06 37 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.20 -0.06 37 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.18 -0.07 37 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 0.17 -0.07 38 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.16 -0.06 39 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.15 -0.06 39 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.14 -0.06 39 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.13 -0.06 40 0 0 0
TOTAL CALL 23,333 375,523 +3,726
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 471 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 450 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 430 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 411 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 392 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 375 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 358 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 326 0 215 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 241 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 228 0 90 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 216 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 203 0 150 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 191 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 179 0 2,005 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 167 0 244 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 156 0 715 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 145 0 790 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 134 0 481 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 123 0 358 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2,374 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 102 0 3,652 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2,399 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6,760 0
28AUG26 52.50 P 0.03 0.04 0.02 0.02 +0.01 62 2,615 8,986 +2,178
28AUG26 55.00 P 0.06 0.07 0.04 0.08 -0.07 47 1,669 17,367 -13
28AUG26 57.50 P 0.62 0.74 0.42 0.46 -0.87 31 2,689 5,538 -2,018
28AUG26 60.00 P 2.90 2.90 2.31 2.41 -1.27 39 98 3,220 -97
28AUG26 62.50 P 4.80 4.80 4.80 4.88 -1.22 60 9 1,003 0
28AUG26 65.00 P 0.00 0.00 0.00 7.36 -1.51 73 0 232 0
28AUG26 67.50 P 0.00 0.00 0.00 9.87 -1.26 99 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 12.42 -1.25 139 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.92 -1.36 160 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.35 -1.41 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.92 -1.34 198 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.43 -1.25 219 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.93 -1.36 236 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 27.42 -1.26 247 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.92 -1.18 263 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.42 -1.19 278 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 34.90 -1.23 280 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 37.50 -1.10 339 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 39.92 -1.22 319 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 42.42 -1.21 332 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 44.92 -1.22 344 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 47.42 -1.29 356 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 49.92 -1.21 367 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 52.42 -1.26 378 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 54.92 -1.26 390 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 57.42 -1.21 400 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 59.92 -1.38 411 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 62.42 -1.20 421 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 64.92 -1.33 431 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 67.42 -1.31 441 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 69.92 -1.35 451 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 72.42 -1.77 461 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 74.92 -1.18 470 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
04SEP26 51.00 P 0.06 0.06 0.06 0.01 0.00 29 20 20 +20
04SEP26 52.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 62 0
04SEP26 53.00 P 0.11 0.11 0.11 0.04 -0.08 24 2 151 +2
04SEP26 54.00 P 0.28 0.28 0.18 0.11 -0.21 24 18 317 +2
04SEP26 55.00 P 0.42 0.42 0.30 0.29 -0.40 24 300 378 +130
04SEP26 56.00 P 0.80 0.80 0.64 0.62 -0.66 24 180 553 +180
04SEP26 57.00 P 1.20 1.36 1.12 1.11 -0.89 24 453 453 +453
04SEP26 58.00 P 0.00 0.00 0.00 1.80 -1.05 24 0 90 0
04SEP26 59.00 P 2.69 2.75 2.69 2.61 -1.16 24 60 160 +60
04SEP26 60.00 P 3.64 3.64 3.64 3.51 -1.22 24 30 180 +30
04SEP26 61.00 P 4.60 4.60 4.60 4.46 -1.25 20 30 30 +30
04SEP26 62.00 P 0.00 0.00 0.00 5.47 -1.24 27 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 6.46 -1.24 28 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 7.46 -1.24 32 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 8.64 -1.10 61 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 9.64 -1.12 66 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 10.55 -1.20 62 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 11.62 -1.13 74 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 12.68 -1.07 83 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 13.62 -1.13 82 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 14.58 -1.17 82 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 15.56 -1.19 84 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 16.57 -1.17 89 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 17.68 -1.07 105 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 18.56 -1.19 95 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 19.68 -1.07 113 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 20.68 -1.06 117 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 91 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,560 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,904 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,741 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,362 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,909 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,082 0
29SEP26 44.00 P 0.04 0.04 0.04 0.01 0.00 33 52 1,621 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5,959 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 0.00 30 0 1,928 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 2,680 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 3,995 0
29SEP26 49.00 P 0.10 0.11 0.10 0.09 0.00 28 144 4,992 +119
29SEP26 50.00 P 0.15 0.15 0.14 0.14 -0.03 27 80 30,261 -30
29SEP26 52.50 P 0.35 0.37 0.34 0.39 -0.15 26 229 14,951 -32
29SEP26 55.00 P 1.06 1.06 0.87 0.96 -0.42 24 2,114 19,544 +171
29SEP26 57.50 P 2.31 2.41 2.00 2.07 -0.78 23 542 10,149 -13
29SEP26 60.00 P 4.00 4.27 3.80 3.88 -1.06 23 99 13,452 +12
29SEP26 62.50 P 6.19 6.19 6.19 6.09 -1.22 24 1,980 13,617 +1,680
29SEP26 65.00 P 0.00 0.00 0.00 8.64 -1.10 33 0 13,600 0
29SEP26 67.50 P 0.00 0.00 0.00 10.84 -1.37 0 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 13.62 -1.13 45 0 5,771 0
29SEP26 72.50 P 0.00 0.00 0.00 15.82 -1.38 0 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 18.56 -1.19 52 0 616 0
29SEP26 77.50 P 0.00 0.00 0.00 20.82 -1.38 0 0 242 0
29SEP26 80.00 P 0.00 0.00 0.00 23.57 -1.13 63 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 25.83 -1.37 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.32 -1.37 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 30.83 -1.36 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 33.31 -1.38 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 35.82 -1.37 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.56 -1.13 87 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.82 -1.37 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.31 -1.37 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 45.82 -1.29 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.31 -1.37 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 50.81 -1.37 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 53.30 -1.37 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 55.80 -1.38 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 58.31 -1.41 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 60.80 -1.30 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 63.30 -1.37 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 65.80 -1.37 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 68.29 -1.38 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 70.79 -1.38 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 73.57 -1.01 131 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 75.79 -1.42 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 648 0
29OCT26 44.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 409 0
29OCT26 46.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 641 0
29OCT26 47.00 P 0.00 0.00 0.00 0.09 -0.04 25 0 1,286 0
29OCT26 48.00 P 0.00 0.00 0.00 0.15 -0.06 25 0 1,973 0
29OCT26 49.00 P 0.27 0.27 0.27 0.22 -0.10 25 100 1,723 +46
29OCT26 50.00 P 0.41 0.41 0.41 0.33 -0.14 25 60 6,774 +60
29OCT26 52.50 P 0.77 0.77 0.73 0.76 -0.27 25 26 8,379 +6
29OCT26 55.00 P 1.70 1.70 1.46 1.52 -0.48 24 1,854 3,762 -261
29OCT26 57.50 P 2.82 2.82 2.64 2.71 -0.75 24 88 1,088 +28
29OCT26 60.00 P 4.31 4.31 4.31 4.37 -0.96 24 20 681 +20
29OCT26 62.50 P 6.53 6.53 6.49 6.39 -1.15 25 60 618 +60
29OCT26 65.00 P 0.00 0.00 0.00 8.71 -1.14 27 0 30 0
29OCT26 67.50 P 0.00 0.00 0.00 11.10 -1.16 30 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.62 -1.13 35 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.88 -1.32 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.56 -1.19 41 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.87 -1.33 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.57 -1.13 49 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 25.87 -1.33 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 28.37 -1.33 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 30.87 -1.32 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 33.36 -1.33 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 35.86 -1.33 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 38.56 -1.13 67 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 40.87 -1.34 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 43.36 -1.33 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 45.86 -1.32 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 48.37 -1.31 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 50.84 -1.34 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 53.35 -1.33 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 55.85 -1.33 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 58.34 -1.38 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 60.85 -1.32 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 63.35 -1.32 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 65.84 -1.33 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 68.57 -1.10 97 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 70.84 -1.35 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 73.57 -1.10 101 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 76.06 -1.15 102 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 0.00 29 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 0.00 28 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 76 0
27NOV26 45.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 125 0
27NOV26 46.00 P 0.26 0.26 0.26 0.18 -0.04 27 8 274 -8
27NOV26 47.00 P 0.00 0.00 0.00 0.25 -0.07 26 0 162 0
27NOV26 48.00 P 0.40 0.40 0.40 0.35 -0.10 26 90 702 +40
27NOV26 49.00 P 0.00 0.00 0.00 0.48 -0.13 26 0 763 0
27NOV26 50.00 P 0.65 0.65 0.60 0.62 -0.17 26 242 1,384 +241
27NOV26 52.50 P 1.18 1.21 1.09 1.15 -0.30 25 1,186 3,566 +1,156
27NOV26 55.00 P 1.95 1.95 1.93 1.98 -0.49 25 115 3,912 +115
27NOV26 57.50 P 3.21 3.34 3.21 3.18 -0.72 24 1,533 3,291 +1,533
27NOV26 60.00 P 0.00 0.00 0.00 4.78 -0.91 25 0 1,179 0
27NOV26 62.50 P 0.00 0.00 0.00 6.70 -1.10 25 0 270 0
27NOV26 65.00 P 0.00 0.00 0.00 8.92 -1.10 27 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 11.32 -1.02 30 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.62 -1.13 30 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 16.07 -1.14 32 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.60 -1.15 37 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 21.10 -1.24 40 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 23.64 -1.08 45 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 26.10 -1.10 46 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 28.59 -1.11 49 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 31.05 -1.14 50 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 33.54 -1.17 52 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 36.10 -1.22 57 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 38.59 -1.14 59 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 41.09 -1.24 62 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 43.62 -1.21 65 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 46.08 -1.25 66 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 48.58 -1.25 68 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 51.09 -1.22 71 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 53.59 -1.23 73 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 56.08 -1.24 75 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 58.59 -1.13 77 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 61.07 -1.10 78 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 63.57 -1.12 80 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 66.07 -1.12 82 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 68.58 -1.13 84 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 71.08 -1.23 86 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 73.57 -1.24 87 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 76.06 -1.15 88 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 0.00 28 0 220 0
30DEC26 40.00 P 0.00 0.00 0.00 0.04 0.00 27 0 460 0
30DEC26 41.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 1,103 0
30DEC26 44.00 P 0.00 0.00 0.00 0.18 -0.03 27 0 3,591 0
30DEC26 45.00 P 0.00 0.00 0.00 0.25 -0.04 27 0 2,680 0
30DEC26 46.00 P 0.00 0.00 0.00 0.34 -0.05 27 0 2,585 0
30DEC26 47.00 P 0.51 0.51 0.51 0.45 -0.08 27 170 3,443 +170
30DEC26 48.00 P 0.58 0.61 0.58 0.58 -0.13 27 200 7,103 +200
30DEC26 49.00 P 0.00 0.00 0.00 0.75 -0.16 26 0 7,122 0
30DEC26 50.00 P 0.89 0.89 0.89 0.93 -0.18 26 322 16,168 +262
30DEC26 52.50 P 1.57 1.57 1.48 1.54 -0.32 26 1,959 13,741 +705
30DEC26 55.00 P 2.50 2.50 2.42 2.43 -0.48 25 13 17,719 -11
30DEC26 57.50 P 4.05 4.05 3.60 3.64 -0.70 25 40 7,273 0
30DEC26 60.00 P 0.00 0.00 0.00 5.20 -0.86 25 0 5,276 0
30DEC26 62.50 P 0.00 0.00 0.00 7.05 -1.08 26 0 8,222 0
30DEC26 65.00 P 0.00 0.00 0.00 9.54 -0.73 31 0 6,677 0
30DEC26 67.50 P 0.00 0.00 0.00 11.51 -0.99 29 0 7,645 0
30DEC26 70.00 P 14.01 14.03 13.52 13.88 -1.39 32 195 1,909 +55
30DEC26 72.50 P 0.00 0.00 0.00 16.16 -1.05 31 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 18.65 -1.10 34 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 21.10 -1.24 36 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 23.64 -1.15 40 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 26.10 -1.10 41 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 28.59 -1.11 44 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 31.06 -1.14 45 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 33.55 -1.16 47 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 36.10 -1.22 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 38.59 -1.18 53 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 41.09 -1.24 55 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.62 -1.21 58 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.08 -1.25 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 48.58 -1.25 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 51.09 -1.22 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 53.59 -1.23 65 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 56.08 -1.24 66 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 58.59 -1.17 69 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 61.07 -1.19 70 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 63.57 -1.19 71 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 66.07 -1.18 73 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 68.58 -1.17 75 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 71.08 -1.23 77 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 73.57 -1.24 78 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 76.06 -1.19 79 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 205 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 0.00 29 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 0.00 29 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.16 0.00 28 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.21 0.00 28 0 96 0
30MAR27 41.00 P 0.00 0.00 0.00 0.28 0.00 28 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.36 -0.02 28 0 6,922 0
30MAR27 43.00 P 0.00 0.00 0.00 0.45 -0.03 28 0 3,102 0
30MAR27 44.00 P 0.00 0.00 0.00 0.57 -0.05 28 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 0.70 -0.07 28 0 1,070 0
30MAR27 46.00 P 0.00 0.00 0.00 0.86 -0.10 28 0 331 0
30MAR27 47.00 P 0.00 0.00 0.00 1.02 -0.14 27 0 565 0
30MAR27 48.00 P 1.17 1.17 1.17 1.19 -0.17 27 24 1,101 -22
30MAR27 49.00 P 0.00 0.00 0.00 1.41 -0.20 27 0 3,933 0
30MAR27 50.00 P 1.71 1.72 1.71 1.65 -0.24 26 120 3,481 +50
30MAR27 52.50 P 0.00 0.00 0.00 2.42 -0.34 26 0 7,475 0
30MAR27 55.00 P 3.41 3.41 3.41 3.39 -0.47 26 10 10,884 0
30MAR27 57.50 P 4.67 4.67 4.67 4.59 -0.63 25 1 2,285 0
30MAR27 60.00 P 6.16 6.16 6.16 6.16 -0.67 26 1 17,100 0
30MAR27 62.50 P 0.00 0.00 0.00 7.79 -0.70 26 0 2,377 0
30MAR27 65.00 P 0.00 0.00 0.00 9.93 -0.88 28 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 12.00 -0.88 28 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 14.18 -1.09 29 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 16.42 -0.98 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.74 -1.01 30 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 21.16 -1.18 31 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.64 -1.15 33 0 82 0
30MAR27 82.50 P 0.00 0.00 0.00 26.10 -1.23 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.59 -1.24 36 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 31.16 -1.18 40 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 33.68 -1.15 42 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 36.18 -1.14 44 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 38.59 -1.23 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 41.09 -1.24 46 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 43.62 -1.21 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 46.08 -1.25 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 48.58 -1.25 51 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 51.09 -1.22 52 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 53.59 -1.24 54 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 56.08 -1.25 55 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 58.59 -1.22 57 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 61.07 -1.24 58 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 63.57 -1.24 59 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 66.07 -1.23 60 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 68.58 -1.22 62 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 71.08 -1.23 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 73.57 -1.24 64 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 76.06 -1.24 65 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 36 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 33 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 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 175 0
29JUN27 31.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.12 -0.03 27 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.17 -0.03 27 0 170 0
29JUN27 38.00 P 0.58 0.58 0.58 0.22 -0.06 27 4 162 -4
29JUN27 39.00 P 0.66 0.66 0.66 0.30 -0.06 27 15 945 0
29JUN27 40.00 P 0.72 0.73 0.72 0.38 -0.08 27 21 102 +13
29JUN27 41.00 P 0.81 0.83 0.81 0.49 -0.09 27 3 1,222 +2
29JUN27 42.00 P 0.00 0.00 0.00 0.61 -0.12 27 0 325 0
29JUN27 43.00 P 0.00 0.00 0.00 0.76 -0.13 27 0 1,090 0
29JUN27 44.00 P 0.00 0.00 0.00 0.92 -0.17 27 0 553 0
29JUN27 45.00 P 1.48 1.48 1.48 1.13 -0.17 28 2 807 -2
29JUN27 46.00 P 1.65 1.65 1.65 1.34 -0.22 28 1 1,409 +1
29JUN27 47.00 P 0.00 0.00 0.00 1.60 -0.23 28 0 714 0
29JUN27 48.00 P 0.00 0.00 0.00 1.87 -0.28 28 0 1,187 0
29JUN27 49.00 P 0.00 0.00 0.00 2.18 -0.31 28 0 663 0
29JUN27 50.00 P 2.83 2.83 2.83 2.52 -0.33 28 1 812 +1
29JUN27 52.50 P 0.00 0.00 0.00 3.49 -0.41 28 0 5,436 0
29JUN27 55.00 P 5.18 5.18 4.98 4.66 -0.51 29 12 700 0
29JUN27 57.50 P 6.57 6.60 6.30 6.01 -0.61 29 274 1,612 +150
29JUN27 60.00 P 0.00 0.00 0.00 7.53 -0.78 29 0 3,177 0
29JUN27 62.50 P 0.00 0.00 0.00 9.26 -0.88 30 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 11.15 -0.95 31 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 13.15 -1.04 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.25 -1.11 32 0 55 0
29JUN27 72.50 P 0.00 0.00 0.00 17.46 -1.16 34 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 19.73 -1.15 35 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.09 -1.05 36 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.44 -0.93 37 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 26.79 -0.90 38 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 29.09 -0.95 39 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 31.32 -1.08 38 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 33.69 -1.22 38 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 36.18 -1.14 39 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 38.59 -1.23 39 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 41.09 -1.24 41 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 43.62 -1.21 43 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 46.08 -1.25 44 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 48.58 -1.25 45 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 51.09 -1.23 47 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 53.59 -1.24 48 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 56.08 -1.25 49 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 58.59 -1.24 51 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 61.07 -1.24 51 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 63.57 -1.25 53 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 66.07 -1.25 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 68.58 -1.24 55 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 71.08 -1.24 56 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 73.57 -1.25 57 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 76.06 -1.24 58 0 0 0
TOTAL PUT 22,183 473,150 +7,470
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 9.920
28AUG26 3.80 C 0.00 0.00 0.00 6.12 -0.18 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 6.02 -0.17 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 5.94 -0.12 594 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 5.82 -0.14 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 5.72 -0.14 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 5.64 -0.13 550 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 5.52 -0.16 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 5.42 -0.16 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 5.32 -0.17 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 5.22 -0.16 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 5.12 -0.14 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 5.02 -0.17 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 4.92 -0.14 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 4.67 -0.14 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 4.42 -0.14 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 4.17 -0.14 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.92 -0.18 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.67 -0.17 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.42 -0.17 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 3.17 -0.17 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.92 -0.16 0 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 2.67 -0.17 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.42 -0.18 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.17 -0.17 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.92 -0.14 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.67 -0.15 0 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 1.42 -0.16 0 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 1.17 -0.18 0 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 0.92 -0.14 0 0 426 0
28AUG26 9.25 C 0.00 0.00 0.00 0.67 -0.14 0 0 2,005 0
28AUG26 9.50 C 0.43 0.46 0.43 0.43 -0.14 39 3 2,746 -3
28AUG26 9.75 C 0.22 0.22 0.22 0.21 -0.13 35 1,670 2,812 0
28AUG26 10.00 C 0.06 0.09 0.05 0.07 -0.09 35 112 4,857 +10
28AUG26 10.50 C 0.01 0.01 0.01 0.01 -0.01 49 64 2,179 -64
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,559 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1,479 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 131 0 344 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 153 0 236 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 175 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 195 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 214 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 232 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 266 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 339 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 352 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 365 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 377 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 389 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 412 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 433 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 454 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 473 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 491 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 508 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 525 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 541 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 556 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 571 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 6.16 -0.14 215 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 6.06 -0.13 209 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 5.95 -0.13 195 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.86 -0.12 199 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.75 -0.12 185 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.66 -0.12 189 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.55 -0.13 176 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.46 -0.12 179 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.33 -0.16 139 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.25 -0.13 163 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.12 -0.16 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.06 -0.13 161 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.96 -0.12 157 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.71 -0.12 147 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.46 -0.12 137 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.21 -0.12 128 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.93 -0.17 91 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.68 -0.16 84 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.43 -0.16 76 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.21 -0.13 96 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.96 -0.12 88 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.72 -0.12 85 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.43 -0.17 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.21 -0.13 67 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.97 -0.11 63 0 30 0
29SEP26 8.25 C 1.71 1.72 1.71 1.68 -0.14 33 60 1,053 +60
29SEP26 8.50 C 0.00 0.00 0.00 1.46 -0.12 47 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 1.20 -0.15 37 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 0.94 -0.13 27 0 7,215 0
29SEP26 9.25 C 0.00 0.00 0.00 0.72 -0.16 29 0 5,668 0
29SEP26 9.50 C 0.53 0.53 0.53 0.54 -0.15 31 100 1,759 -100
29SEP26 9.75 C 0.00 0.00 0.00 0.39 -0.09 32 0 1,505 0
29SEP26 10.00 C 0.12 0.29 0.12 0.27 -0.08 32 44 2,809 +30
29SEP26 10.50 C 0.15 0.15 0.13 0.13 -0.04 33 45 5,103 +21
29SEP26 11.00 C 0.07 0.07 0.07 0.06 -0.02 34 1 2,334 +1
29SEP26 11.50 C 0.04 0.04 0.04 0.02 -0.01 33 6 3,351 +1
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 770 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 355 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 6.16 -0.15 170 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 6.06 -0.15 166 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.95 -0.16 156 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.86 -0.15 157 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.75 -0.14 148 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.66 -0.13 149 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.55 -0.16 141 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.46 -0.13 142 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.33 -0.18 115 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.25 -0.16 130 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.13 -0.18 108 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 5.06 -0.15 128 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.96 -0.15 125 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.71 -0.15 117 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.46 -0.15 110 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.21 -0.15 103 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.95 -0.15 92 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.69 -0.17 80 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.45 -0.16 79 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.21 -0.14 76 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.96 -0.12 71 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.72 -0.13 68 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.46 -0.14 59 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.21 -0.13 54 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.97 -0.14 51 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.71 -0.14 43 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.46 -0.12 38 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 1.20 -0.18 31 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.99 -0.12 32 0 221 0
29OCT26 9.25 C 0.00 0.00 0.00 0.80 -0.11 32 0 578 0
29OCT26 9.50 C 0.00 0.00 0.00 0.61 -0.14 30 0 795 0
29OCT26 9.75 C 0.00 0.00 0.00 0.48 -0.09 31 0 602 0
29OCT26 10.00 C 0.00 0.00 0.00 0.37 -0.07 31 0 462 0
29OCT26 10.50 C 0.00 0.00 0.00 0.22 -0.05 31 0 606 0
29OCT26 11.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 588 0
29OCT26 11.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 730 0
29OCT26 12.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 543 0
29OCT26 12.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 40 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 6.16 -0.15 146 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 6.06 -0.15 142 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.95 -0.16 133 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.86 -0.15 135 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.75 -0.15 126 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.66 -0.14 128 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.55 -0.16 120 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.46 -0.14 122 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.34 -0.17 109 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.25 -0.16 111 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.15 -0.16 108 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 5.06 -0.15 110 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.96 -0.15 107 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.71 -0.15 100 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.46 -0.15 94 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.21 -0.15 88 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.95 -0.15 78 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.69 -0.17 69 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.45 -0.16 68 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.21 -0.14 65 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.96 -0.14 60 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.72 -0.13 57 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.46 -0.14 51 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.21 -0.15 46 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.97 -0.14 43 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.71 -0.16 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.47 -0.16 34 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.23 -0.17 31 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.04 -0.12 31 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.85 -0.13 30 0 30 0
27NOV26 9.50 C 0.67 0.67 0.67 0.71 -0.10 31 20 514 0
27NOV26 9.75 C 0.00 0.00 0.00 0.58 -0.08 30 0 348 0
27NOV26 10.00 C 0.47 0.49 0.47 0.48 -0.07 31 210 1,251 +210
27NOV26 10.50 C 0.00 0.00 0.00 0.32 -0.06 31 0 135 0
27NOV26 11.00 C 0.00 0.00 0.00 0.21 -0.04 32 0 41 0
27NOV26 11.50 C 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 10 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 0.00 34 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 6.16 -0.15 127 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 6.06 -0.15 124 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.95 -0.16 117 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.86 -0.15 117 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.75 -0.15 111 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.66 -0.14 111 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.55 -0.16 105 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.46 -0.14 106 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.34 -0.17 96 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.25 -0.16 98 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.15 -0.16 95 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.06 -0.15 96 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.96 -0.15 93 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.71 -0.15 87 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.46 -0.15 81 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.21 -0.15 76 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.95 -0.15 69 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.69 -0.17 61 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.45 -0.16 59 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.21 -0.15 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.96 -0.15 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.72 -0.14 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.46 -0.16 44 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.21 -0.15 40 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.97 -0.15 38 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.71 -0.17 32 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.47 -0.18 30 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 1.27 -0.17 30 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 1.10 -0.13 30 0 635 0
30DEC26 9.25 C 0.00 0.00 0.00 0.92 -0.10 29 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.79 -0.09 29 0 1,452 0
30DEC26 9.75 C 0.00 0.00 0.00 0.67 -0.09 30 0 926 0
30DEC26 10.00 C 0.56 0.56 0.56 0.56 -0.09 30 30 4,217 0
30DEC26 10.50 C 0.41 0.41 0.41 0.41 -0.05 31 131 3,836 +94
30DEC26 11.00 C 0.00 0.00 0.00 0.29 -0.05 31 0 1,642 0
30DEC26 11.50 C 0.23 0.23 0.23 0.19 -0.04 31 500 2,379 +500
30DEC26 12.00 C 0.00 0.00 0.00 0.12 -0.03 31 0 1,352 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.02 31 0 1,202 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 1,360 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 142 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 101 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 6.16 -0.15 98 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 6.06 -0.15 96 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.95 -0.16 91 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.86 -0.15 91 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.75 -0.15 86 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.66 -0.14 86 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.55 -0.16 82 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.46 -0.14 82 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.34 -0.17 75 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.25 -0.16 76 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.15 -0.16 74 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.06 -0.15 74 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.96 -0.15 72 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.71 -0.15 67 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.46 -0.15 63 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.21 -0.15 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.95 -0.15 53 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.69 -0.17 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.45 -0.16 45 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.21 -0.15 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.96 -0.15 40 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.72 -0.15 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.46 -0.16 33 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.22 -0.16 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.97 -0.19 28 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.79 -0.17 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.61 -0.16 29 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.46 -0.13 30 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.28 -0.15 29 0 221 0
30MAR27 9.25 C 0.00 0.00 0.00 1.17 -0.11 30 0 384 0
30MAR27 9.50 C 1.01 1.01 1.01 1.02 -0.11 29 30 745 +30
30MAR27 9.75 C 0.91 0.91 0.91 0.90 -0.09 29 90 415 +90
30MAR27 10.00 C 0.00 0.00 0.00 0.79 -0.09 29 2,581 4,017 +2,581
30MAR27 10.50 C 0.00 0.00 0.00 0.62 -0.08 30 0 1,534 0
30MAR27 11.00 C 0.00 0.00 0.00 0.49 -0.06 30 0 1,897 0
30MAR27 11.50 C 0.00 0.00 0.00 0.37 -0.05 30 0 168 0
30MAR27 12.00 C 0.00 0.00 0.00 0.27 -0.05 30 0 680 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 -0.03 30 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.11 -0.02 30 0 449 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 109 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 -0.01 29 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 32 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 48 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 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 6.16 -0.15 83 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 6.06 -0.15 80 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.95 -0.16 76 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.86 -0.15 76 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.75 -0.15 72 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.66 -0.14 72 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.55 -0.16 68 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.46 -0.14 68 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.34 -0.17 62 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.25 -0.16 63 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.15 -0.16 61 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.06 -0.15 61 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.96 -0.15 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.71 -0.15 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.46 -0.15 52 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.21 -0.15 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.95 -0.15 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.69 -0.17 38 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.45 -0.16 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.21 -0.15 35 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.96 -0.15 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.72 -0.17 30 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.50 -0.17 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.32 -0.12 30 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.11 -0.14 29 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 1.95 -0.12 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.79 -0.13 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.65 -0.11 30 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.51 -0.11 30 0 95 0
29JUN27 9.25 C 0.00 0.00 0.00 1.38 -0.11 30 0 88 0
29JUN27 9.50 C 0.00 0.00 0.00 1.26 -0.11 30 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.14 -0.10 30 0 128 0
29JUN27 10.00 C 0.00 0.00 0.00 1.04 -0.10 31 0 370 0
29JUN27 10.50 C 0.00 0.00 0.00 0.86 -0.08 31 0 364 0
29JUN27 11.00 C 0.00 0.00 0.00 0.70 -0.08 31 0 607 0
29JUN27 11.50 C 0.00 0.00 0.00 0.56 -0.08 31 0 312 0
29JUN27 12.00 C 0.00 0.00 0.00 0.46 -0.06 31 0 38 0
29JUN27 12.50 C 0.00 0.00 0.00 0.38 -0.04 32 0 40 0
29JUN27 13.00 C 0.00 0.00 0.00 0.31 -0.05 32 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.25 -0.04 32 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.20 -0.03 32 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.16 -0.03 32 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 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 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
TOTAL CALL 5,697 110,143 +3,461
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 571 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 556 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 542 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 529 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 515 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 502 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 490 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 477 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 465 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 453 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 442 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 431 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 419 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 392 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 249 0 100 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 0.00 208 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 189 0 1,088 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 169 0 732 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 150 0 3,155 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 131 0 577 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 113 0 1,377 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 1,327 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,583 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 1,863 0
28AUG26 9.50 P 0.01 0.01 0.01 0.01 0.00 40 15 3,400 0
28AUG26 9.75 P 0.08 0.08 0.05 0.04 +0.01 35 250 3,024 +50
28AUG26 10.00 P 0.14 0.21 0.13 0.15 +0.05 35 12 2,168 +4
28AUG26 10.50 P 0.00 0.00 0.00 0.60 +0.13 59 0 2,069 0
28AUG26 11.00 P 0.00 0.00 0.00 1.10 +0.15 93 0 490 -55
28AUG26 11.50 P 0.00 0.00 0.00 1.63 +0.18 150 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.10 +0.10 149 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.60 +0.16 175 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.10 +0.16 198 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.60 +0.16 220 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.10 +0.16 241 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.60 +0.16 261 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.10 +0.07 280 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.60 +0.15 298 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.10 +0.08 315 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.60 +0.09 331 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.10 +0.09 347 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.60 +0.16 362 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.10 +0.09 377 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.60 +0.10 391 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 9.10 +0.16 405 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 9.60 +0.09 419 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 10.10 +0.09 432 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 11.10 +0.09 457 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 12.11 +0.10 504 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 13.10 +0.16 501 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 14.10 +0.16 522 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 15.10 +0.16 541 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 16.08 +0.14 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 17.08 +0.14 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 18.11 +0.17 626 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 19.08 +0.14 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 20.10 +0.16 629 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 0.00 122 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 109 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 104 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 91 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,779 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 8,505 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 1,032 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 4,762 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 +0.01 35 0 2,640 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 0.00 32 0 9,331 0
29SEP26 8.75 P 0.06 0.07 0.06 0.08 +0.02 32 34 9,089 -30
29SEP26 9.00 P 0.13 0.13 0.11 0.13 +0.03 32 57 2,542 +2
29SEP26 9.25 P 0.19 0.19 0.19 0.21 +0.04 33 1 1,905 0
29SEP26 9.50 P 0.28 0.32 0.28 0.31 +0.05 32 18 3,536 +18
29SEP26 9.75 P 0.00 0.00 0.00 0.44 +0.05 33 0 2,324 0
29SEP26 10.00 P 0.70 0.70 0.63 0.62 +0.10 35 70 2,704 -7
29SEP26 10.50 P 0.00 0.00 0.00 1.00 +0.11 37 0 2,219 0
29SEP26 11.00 P 0.00 0.00 0.00 1.44 +0.13 40 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 1.93 +0.14 47 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.42 +0.19 53 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.88 +0.13 49 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.37 +0.13 51 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.86 +0.12 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.36 +0.13 55 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.86 +0.13 60 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.39 +0.15 81 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.85 +0.12 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.35 +0.12 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.85 +0.12 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.35 +0.12 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.85 +0.13 65 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.35 +0.12 72 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.85 +0.12 77 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.35 +0.12 82 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.85 +0.13 87 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.35 +0.13 91 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.35 +0.13 99 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.35 +0.13 106 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.34 +0.12 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.34 +0.13 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.34 +0.12 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.34 +0.13 96 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.34 +0.13 114 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.34 +0.13 124 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.34 +0.13 131 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.34 +0.13 137 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 98 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 93 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 91 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 86 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 82 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 73 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 380 0
29OCT26 8.00 P 0.00 0.00 0.00 0.04 0.00 31 0 908 0
29OCT26 8.25 P 0.00 0.00 0.00 0.07 +0.01 32 0 438 0
29OCT26 8.50 P 0.10 0.10 0.10 0.10 +0.01 31 30 1,740 0
29OCT26 8.75 P 0.15 0.15 0.14 0.16 +0.02 31 130 7,071 +100
29OCT26 9.00 P 0.20 0.20 0.20 0.23 +0.03 31 1 1,586 0
29OCT26 9.25 P 0.32 0.32 0.30 0.31 +0.03 31 181 1,875 +171
29OCT26 9.50 P 0.44 0.44 0.44 0.43 +0.04 32 13 733 0
29OCT26 9.75 P 0.00 0.00 0.00 0.56 +0.06 32 0 226 0
29OCT26 10.00 P 0.00 0.00 0.00 0.72 +0.07 33 0 145 0
29OCT26 10.50 P 1.11 1.11 1.11 1.08 +0.10 34 60 110 +60
29OCT26 11.00 P 0.00 0.00 0.00 1.45 +0.06 31 0 120 0
29OCT26 11.50 P 0.00 0.00 0.00 1.96 +0.17 39 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.42 +0.16 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.90 +0.15 42 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.39 +0.15 45 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.87 +0.13 44 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.38 +0.15 51 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.87 +0.14 52 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.39 +0.15 62 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.87 +0.14 59 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.37 +0.14 62 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.86 +0.13 61 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.36 +0.13 64 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.87 +0.15 72 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.39 +0.16 82 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.86 +0.13 73 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.35 +0.12 65 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.86 +0.14 78 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.36 +0.14 81 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.37 +0.15 92 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.37 +0.15 96 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.36 +0.14 96 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.36 +0.15 101 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.37 +0.15 110 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.35 +0.14 102 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.35 +0.14 106 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.35 +0.14 110 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.35 +0.14 114 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.35 +0.14 118 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 70 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.02 0.00 32 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.05 0.00 31 0 124 0
27NOV26 8.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 375 0
27NOV26 8.25 P 0.00 0.00 0.00 0.12 +0.02 32 0 141 0
27NOV26 8.50 P 0.15 0.15 0.15 0.16 +0.01 31 15 923 +15
27NOV26 8.75 P 0.00 0.00 0.00 0.23 +0.03 31 0 690 0
27NOV26 9.00 P 0.00 0.00 0.00 0.30 +0.03 31 0 217 0
27NOV26 9.25 P 0.00 0.00 0.00 0.40 +0.04 31 0 3,921 0
27NOV26 9.50 P 0.51 0.51 0.51 0.52 +0.05 31 136 416 +136
27NOV26 9.75 P 0.65 0.65 0.65 0.66 +0.07 32 20 230 +20
27NOV26 10.00 P 0.00 0.00 0.00 0.82 +0.08 33 0 180 0
27NOV26 10.50 P 1.21 1.22 1.21 1.16 +0.10 33 60 120 +60
27NOV26 11.00 P 0.00 0.00 0.00 1.51 +0.06 31 0 30 0
27NOV26 11.50 P 0.00 0.00 0.00 1.98 +0.12 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.47 +0.16 39 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.92 +0.16 39 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.40 +0.16 41 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.91 +0.17 46 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.38 +0.15 44 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.87 +0.14 45 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.39 +0.15 53 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.87 +0.14 52 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.38 +0.15 57 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.86 +0.13 53 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.36 +0.13 56 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.87 +0.15 63 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.39 +0.16 71 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.87 +0.14 68 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.38 +0.15 73 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.86 +0.14 69 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.36 +0.14 71 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.37 +0.15 79 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.37 +0.15 84 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.36 +0.14 84 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.36 +0.15 88 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.38 +0.16 98 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.35 +0.14 90 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.35 +0.14 94 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.35 +0.14 97 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.35 +0.14 100 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.35 +0.14 104 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,014 0
30DEC26 6.75 P 0.02 0.02 0.02 0.02 +0.01 33 4 527 +2
30DEC26 7.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 1,353 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 +0.01 32 0 1,778 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 885 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 0.00 31 0 274 0
30DEC26 8.00 P 0.00 0.00 0.00 0.12 +0.02 31 0 2,317 0
30DEC26 8.25 P 0.00 0.00 0.00 0.16 +0.01 30 0 968 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 +0.02 30 0 1,348 0
30DEC26 8.75 P 0.00 0.00 0.00 0.28 +0.01 30 0 1,560 0
30DEC26 9.00 P 0.39 0.39 0.39 0.37 +0.04 30 50 3,614 0
30DEC26 9.25 P 0.00 0.00 0.00 0.48 +0.04 31 0 1,889 0
30DEC26 9.50 P 0.00 0.00 0.00 0.60 +0.05 31 0 1,942 0
30DEC26 9.75 P 0.00 0.00 0.00 0.73 +0.06 31 0 1,006 0
30DEC26 10.00 P 0.00 0.00 0.00 0.88 +0.07 31 0 491 0
30DEC26 10.50 P 0.00 0.00 0.00 1.22 +0.08 32 0 371 0
30DEC26 11.00 P 0.00 0.00 0.00 1.60 +0.09 33 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.02 +0.11 33 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.47 +0.14 35 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.95 +0.16 38 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.41 +0.17 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.92 +0.18 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.40 +0.17 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.88 +0.15 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.39 +0.15 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.88 +0.15 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.38 +0.15 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.88 +0.15 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.38 +0.15 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.87 +0.15 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.39 +0.16 63 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.87 +0.14 61 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.38 +0.15 65 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.87 +0.15 65 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.37 +0.15 67 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.37 +0.15 71 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.37 +0.15 75 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.36 +0.14 75 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.37 +0.16 82 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.38 +0.16 88 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.36 +0.15 85 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.36 +0.15 88 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.35 +0.14 87 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.35 +0.14 90 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.36 +0.15 97 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 210 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 0.00 30 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 0.00 31 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.10 +0.01 31 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.13 +0.01 30 0 293 0
30MAR27 7.75 P 0.00 0.00 0.00 0.17 +0.01 30 0 753 0
30MAR27 8.00 P 0.00 0.00 0.00 0.22 +0.01 30 0 383 0
30MAR27 8.25 P 0.00 0.00 0.00 0.28 +0.01 30 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.36 +0.03 30 0 1,111 0
30MAR27 8.75 P 0.00 0.00 0.00 0.43 +0.02 30 0 1,793 0
30MAR27 9.00 P 0.00 0.00 0.00 0.53 +0.03 30 0 237 0
30MAR27 9.25 P 0.00 0.00 0.00 0.64 +0.04 30 0 1,468 0
30MAR27 9.50 P 0.00 0.00 0.00 0.76 +0.04 30 0 1,358 0
30MAR27 9.75 P 0.00 0.00 0.00 0.91 +0.07 31 0 473 0
30MAR27 10.00 P 0.00 0.00 0.00 1.05 +0.07 31 0 3,137 0
30MAR27 10.50 P 1.36 1.37 1.36 1.37 +0.07 31 60 2,099 +30
30MAR27 11.00 P 0.00 0.00 0.00 1.72 +0.07 31 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 2.12 +0.10 32 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.54 +0.19 32 0 91 0
30MAR27 12.50 P 0.00 0.00 0.00 2.98 +0.13 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.44 +0.15 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.92 +0.16 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.41 +0.17 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.89 +0.16 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.39 +0.15 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.89 +0.16 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.39 +0.16 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.88 +0.15 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.38 +0.15 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.87 +0.15 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.39 +0.16 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.87 +0.14 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.38 +0.15 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.87 +0.15 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.37 +0.15 56 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.38 +0.16 61 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.37 +0.15 62 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.38 +0.16 67 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.37 +0.16 68 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.38 +0.16 72 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.36 +0.15 71 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.36 +0.15 73 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.37 +0.16 78 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.36 +0.15 78 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.36 +0.15 80 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 0.00 32 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.05 0.00 33 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 0.09 +0.01 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 0.00 0.00 0.00 0.15 0.00 32 0 295 0
29JUN27 7.25 P 0.00 0.00 0.00 0.19 0.00 32 0 274 0
29JUN27 7.50 P 0.00 0.00 0.00 0.24 0.00 32 0 1,075 0
29JUN27 7.75 P 0.00 0.00 0.00 0.30 +0.01 32 0 456 0
29JUN27 8.00 P 0.38 0.38 0.38 0.37 +0.01 32 3 482 +3
29JUN27 8.25 P 0.00 0.00 0.00 0.45 +0.02 32 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.53 +0.01 32 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.63 +0.02 32 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.74 +0.02 32 0 296 0
29JUN27 9.25 P 0.87 0.87 0.87 0.86 +0.03 32 30 251 0
29JUN27 9.50 P 1.02 1.02 1.00 0.98 +0.03 32 495 658 +456
29JUN27 9.75 P 0.00 0.00 0.00 1.12 +0.04 33 0 92 0
29JUN27 10.00 P 0.00 0.00 0.00 1.26 +0.04 32 0 74 0
29JUN27 10.50 P 1.63 1.63 1.63 1.58 +0.05 33 30 166 +30
29JUN27 11.00 P 0.00 0.00 0.00 1.93 +0.07 33 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.30 +0.07 34 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.71 +0.08 34 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.14 +0.10 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.58 +0.10 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.05 +0.13 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.52 +0.15 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.97 +0.16 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.42 +0.13 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.91 +0.16 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.39 +0.16 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.89 +0.16 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.38 +0.15 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.88 +0.16 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.39 +0.16 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.88 +0.15 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.38 +0.15 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.87 +0.15 48 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.37 +0.15 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.38 +0.16 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.37 +0.15 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.38 +0.16 59 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.37 +0.16 60 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.38 +0.16 64 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.36 +0.15 63 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.36 +0.15 65 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.37 +0.16 69 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.36 +0.15 70 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.36 +0.15 72 0 0 0
TOTAL PUT 1,775 155,513 +1,065
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$ 46.680
28AUG26 30.00 C 0.00 0.00 0.00 16.68 +3.37 0 0 50 0
28AUG26 31.00 C 0.00 0.00 0.00 15.68 +3.37 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 14.69 +3.38 185 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 13.69 +3.38 171 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.69 +3.39 157 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.69 +3.38 143 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 10.69 +3.38 130 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 9.69 +3.38 117 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 8.69 +3.37 104 0 9 0
28AUG26 39.00 C 0.00 0.00 0.00 7.69 +3.35 92 0 57 0
28AUG26 40.00 C 0.00 0.00 0.00 6.69 +3.28 79 0 40 0
28AUG26 41.00 C 0.00 0.00 0.00 5.69 +3.23 67 0 60 0
28AUG26 42.00 C 0.00 0.00 0.00 4.70 +2.89 67 0 50 0
28AUG26 43.00 C 0.00 0.00 0.00 3.73 +2.58 66 0 71 0
28AUG26 44.00 C 1.32 1.32 1.32 2.82 +2.09 67 30 102 0
28AUG26 45.00 C 0.78 2.06 0.78 1.94 +1.53 62 377 170 -224
28AUG26 46.00 C 1.06 1.35 0.92 1.27 +1.06 64 1,804 1,154 +209
28AUG26 47.00 C 0.83 0.90 0.60 0.77 +0.67 66 150 1,312 -54
28AUG26 48.00 C 0.33 0.54 0.32 0.45 +0.40 69 1,007 1,176 -425
28AUG26 49.00 C 0.24 0.33 0.17 0.22 +0.20 68 636 1,780 +69
28AUG26 50.00 C 0.17 0.17 0.10 0.10 +0.09 68 458 1,673 +107
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,461 0
28AUG26 55.00 C 0.03 0.03 0.03 0.01 0.00 92 10 1,793 -10
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 114 0 1,444 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,174 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 153 0 1,365 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 171 0 501 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 188 0 769 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 204 0 831 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 220 0 766 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 234 0 670 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 249 0 1,362 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 262 0 1,242 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 275 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 288 0 226 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 300 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 312 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 323 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 334 0 160 0
04SEP26 33.50 C 0.00 0.00 0.00 13.20 - 0 0 0 -
04SEP26 34.00 C 0.00 0.00 0.00 12.71 - 75 0 0 -
04SEP26 34.50 C 0.00 0.00 0.00 12.21 - 71 0 0 -
04SEP26 35.00 C 0.00 0.00 0.00 11.71 - 68 0 0 -
04SEP26 35.50 C 0.00 0.00 0.00 11.21 - 64 0 0 -
04SEP26 36.00 C 0.00 0.00 0.00 10.71 - 61 0 0 -
04SEP26 36.50 C 0.00 0.00 0.00 10.21 - 57 0 0 -
04SEP26 37.00 C 0.00 0.00 0.00 9.72 - 63 0 0 -
04SEP26 37.50 C 0.00 0.00 0.00 9.22 +3.28 59 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 8.73 +3.24 61 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 8.24 +3.20 60 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 7.76 +3.15 62 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 7.28 +3.09 61 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 6.81 +3.02 62 0 8 0
04SEP26 40.50 C 0.00 0.00 0.00 6.34 +2.93 61 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 5.89 +2.84 62 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 5.44 +2.79 61 0 10 0
04SEP26 42.00 C 0.00 0.00 0.00 5.01 +2.67 61 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 4.59 +2.52 61 0 0 0
04SEP26 43.00 C 4.00 4.00 4.00 4.19 +2.38 62 23 62 0
04SEP26 43.50 C 3.50 3.50 3.50 3.80 +2.18 61 5 35 0
04SEP26 44.00 C 0.00 0.00 0.00 3.44 +2.08 62 0 28 0
04SEP26 44.50 C 0.00 0.00 0.00 3.00 +1.82 58 0 18 0
04SEP26 45.00 C 2.60 2.60 2.60 2.68 +1.68 58 2 34 0
04SEP26 45.50 C 2.14 2.50 2.14 2.39 +1.52 59 56 109 +3
04SEP26 46.00 C 1.38 1.71 1.38 2.11 +1.38 59 30 25 +15
04SEP26 46.50 C 1.76 1.76 1.76 1.87 +1.26 60 15 15 +15
04SEP26 47.00 C 1.50 1.66 1.50 1.63 +1.13 60 111 113 +95
04SEP26 47.50 C 1.26 1.27 1.26 1.43 +1.02 60 69 69 +69
04SEP26 48.00 C 0.99 1.36 0.99 1.23 +0.89 60 248 203 +203
04SEP26 48.50 C 1.01 1.02 0.92 1.09 +0.82 62 130 100 +100
04SEP26 49.00 C 0.84 0.90 0.84 0.90 +0.68 60 60 75 +60
04SEP26 49.50 C 0.72 0.84 0.72 0.82 +0.64 62 26 167 0
04SEP26 50.00 C 0.61 0.70 0.60 0.69 +0.55 62 135 165 +120
04SEP26 51.00 C 0.39 0.57 0.39 0.49 +0.40 62 103 93 +92
04SEP26 52.00 C 0.33 0.34 0.33 0.34 +0.28 62 30 45 +30
04SEP26 53.00 C 0.00 0.00 0.00 0.23 +0.19 62 0 15 0
04SEP26 54.00 C 0.22 0.22 0.22 0.15 +0.13 62 15 15 -15
04SEP26 55.00 C 0.19 0.19 0.19 0.10 +0.09 62 30 30 +30
04SEP26 56.00 C 0.00 0.00 0.00 0.07 +0.06 63 0 30 0
04SEP26 57.00 C 0.00 0.00 0.00 0.04 +0.03 62 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 0.03 +0.02 64 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 15 0
04SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 34 0
04SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.77 +3.40 55 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 15.78 +3.27 55 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.69 +3.20 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.71 +3.13 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.76 +3.18 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.74 +3.08 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.92 +3.14 52 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.91 +2.97 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.02 +2.87 49 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.04 +2.64 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.47 +2.76 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.70 +2.63 55 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 5.96 +2.50 55 0 129 0
29SEP26 43.00 C 4.44 4.44 4.44 5.28 +2.31 55 9 91 0
29SEP26 44.00 C 4.00 4.45 4.00 4.58 +2.04 53 171 3,207 -119
29SEP26 45.00 C 3.25 3.67 3.25 3.93 +1.77 52 31 1,033 +15
29SEP26 46.00 C 3.63 3.63 3.63 3.46 +1.66 54 3 1,400 +3
29SEP26 47.00 C 2.57 2.97 2.57 2.97 +1.48 53 27 1,216 +13
29SEP26 48.00 C 2.28 2.28 2.28 2.60 +1.38 54 15 662 0
29SEP26 49.00 C 1.99 2.07 1.99 2.24 +1.25 55 134 1,670 -104
29SEP26 50.00 C 1.71 1.87 1.71 1.93 +1.13 55 33 1,668 +18
29SEP26 52.50 C 1.00 1.32 1.00 1.26 +0.80 55 509 14,612 -98
29SEP26 55.00 C 0.74 0.92 0.74 0.79 +0.54 55 232 1,779 +44
29SEP26 57.50 C 0.50 0.50 0.50 0.48 +0.34 55 100 492 0
29SEP26 60.00 C 0.40 0.40 0.35 0.28 +0.21 55 166 1,110 -33
29SEP26 62.50 C 0.27 0.29 0.27 0.16 +0.12 55 30 4,008 0
29SEP26 65.00 C 0.21 0.21 0.21 0.09 +0.07 55 15 2,566 +15
29SEP26 67.50 C 0.14 0.14 0.14 0.05 +0.04 55 10 1,702 +10
29SEP26 70.00 C 0.10 0.10 0.10 0.03 +0.02 55 100 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 3,949 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4,659 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 88 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 90 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 93 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 95 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 97 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 99 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 101 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 105 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 107 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 109 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,447 0
29OCT26 34.00 C 0.00 0.00 0.00 13.06 - 49 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 12.29 - 54 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 11.43 +2.99 54 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.51 +2.85 52 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.70 +2.75 52 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.92 +2.64 52 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.18 +2.53 52 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.41 +2.34 51 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.94 +2.44 54 0 5 0
29OCT26 43.00 C 0.00 0.00 0.00 6.32 +2.28 54 0 56 0
29OCT26 44.00 C 0.00 0.00 0.00 5.74 +2.13 54 0 270 0
29OCT26 45.00 C 4.86 4.86 4.86 5.04 +1.83 52 24 330 0
29OCT26 46.00 C 4.24 4.55 4.16 4.58 +1.71 53 219 327 +126
29OCT26 47.00 C 4.23 4.23 4.03 4.14 +1.62 53 75 9,402 0
29OCT26 48.00 C 3.72 3.90 3.47 3.73 +1.52 53 240 6,486 +144
29OCT26 49.00 C 3.07 3.52 3.07 3.42 +1.49 55 155 757 +140
29OCT26 50.00 C 2.95 3.02 2.75 3.09 +1.41 55 134 746 -85
29OCT26 52.50 C 2.32 2.32 2.20 2.33 +1.16 55 17 834 -13
29OCT26 55.00 C 1.59 1.81 1.59 1.71 +0.90 55 112 1,400 -59
29OCT26 57.50 C 1.34 1.34 1.34 1.25 +0.70 55 15 704 0
29OCT26 60.00 C 0.90 1.08 0.90 0.90 +0.53 55 44 2,907 +44
29OCT26 62.50 C 0.74 0.74 0.74 0.64 +0.40 55 50 1,165 +50
29OCT26 65.00 C 0.55 0.60 0.55 0.45 +0.29 55 93 277 -73
29OCT26 67.50 C 0.51 0.51 0.51 0.31 +0.20 54 20 842 +20
29OCT26 70.00 C 0.00 0.00 0.00 0.22 +0.15 55 0 204 0
29OCT26 72.50 C 0.00 0.00 0.00 0.15 +0.10 54 0 1,016 0
29OCT26 75.00 C 0.00 0.00 0.00 0.11 +0.08 55 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.07 +0.05 54 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.05 +0.04 55 0 195 0
27NOV26 34.00 C 0.00 0.00 0.00 13.63 - 56 0 0 -
27NOV26 35.00 C 0.00 0.00 0.00 12.79 - 55 0 0 -
27NOV26 36.00 C 0.00 0.00 0.00 11.95 +2.77 54 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 11.18 +2.74 54 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.44 +2.69 55 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.72 +2.58 54 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.05 +2.43 55 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.41 +2.34 55 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.86 +2.35 56 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.23 +2.16 55 0 51 0
27NOV26 44.00 C 6.20 6.50 6.20 6.72 +2.08 55 26 73 -4
27NOV26 45.00 C 0.00 0.00 0.00 6.19 +1.91 55 0 151 0
27NOV26 46.00 C 5.87 5.87 5.64 5.77 +1.89 56 6,030 6,030 +5,850
27NOV26 47.00 C 5.33 5.44 5.20 5.33 +1.78 56 9,175 16,652 +8,895
27NOV26 48.00 C 5.01 5.02 4.80 4.97 +1.72 57 1,162 1,211 +816
27NOV26 49.00 C 4.57 4.57 4.40 4.55 +1.60 57 127 632 -65
27NOV26 50.00 C 4.19 4.19 4.05 4.08 +1.41 56 264 500 +77
27NOV26 52.50 C 3.33 3.33 3.33 3.48 +1.42 58 2 421 +2
27NOV26 55.00 C 2.75 2.75 2.75 2.79 +1.21 58 15 232 0
27NOV26 57.50 C 2.25 2.25 2.25 2.22 +1.02 58 15 316 -15
27NOV26 60.00 C 1.85 1.92 1.85 1.75 +0.84 58 142 483 +142
27NOV26 62.50 C 0.00 0.00 0.00 1.38 +0.69 58 0 185 0
27NOV26 65.00 C 1.25 1.25 1.25 1.08 +0.58 57 5 208 +5
27NOV26 67.50 C 1.07 1.07 1.07 0.85 +0.46 58 15 124 +15
27NOV26 70.00 C 0.91 0.91 0.84 0.66 +0.37 57 199 203 +191
27NOV26 72.50 C 0.00 0.00 0.00 0.51 +0.30 57 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 17.53 +3.18 58 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.65 +3.16 57 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.80 +3.01 57 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.86 +2.92 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.05 +2.72 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.31 +2.72 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.54 +2.64 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.84 +2.61 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.13 +2.50 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.48 +2.49 55 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.84 +2.34 55 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 9.16 +2.28 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.65 +2.30 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.06 +2.19 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.60 +2.15 56 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 7.10 +2.04 56 0 69 0
30DEC26 46.00 C 0.00 0.00 0.00 6.72 +1.97 57 0 295 0
30DEC26 47.00 C 6.03 6.38 6.03 6.38 +2.02 57 3,186 3,411 +3,175
30DEC26 48.00 C 5.65 5.65 5.65 5.89 +1.84 57 50 130 +50
30DEC26 49.00 C 0.00 0.00 0.00 5.52 +1.77 57 0 535 0
30DEC26 50.00 C 5.07 5.07 5.07 5.20 +1.75 58 10 1,249 -10
30DEC26 52.50 C 4.37 4.37 4.37 4.39 +1.59 58 110 890 +18
30DEC26 55.00 C 3.55 3.55 3.40 3.75 +1.49 59 63 4,526 +60
30DEC26 57.50 C 2.90 2.99 2.90 3.12 +1.31 58 60 550 +50
30DEC26 60.00 C 2.66 2.66 2.66 2.59 +1.14 58 150 1,025 +150
30DEC26 62.50 C 0.00 0.00 0.00 2.15 +0.99 58 0 391 0
30DEC26 65.00 C 1.79 1.79 1.79 1.77 +0.84 58 30 1,184 0
30DEC26 67.50 C 0.00 0.00 0.00 1.46 +0.75 58 0 3,037 0
30DEC26 70.00 C 1.32 1.32 1.32 1.21 +0.62 58 50 2,348 0
30DEC26 72.50 C 0.00 0.00 0.00 0.99 +0.53 58 0 827 0
30DEC26 75.00 C 1.08 1.08 1.07 0.82 +0.45 58 150 2,697 +150
30DEC26 77.50 C 0.91 0.91 0.91 0.67 +0.38 58 50 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.55 +0.32 58 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.45 +0.27 58 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.37 +0.22 58 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.30 +0.18 58 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.25 +0.16 58 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.21 +0.14 58 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.17 +0.11 58 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.14 +0.09 58 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.12 +0.08 58 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.10 +0.07 58 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.08 +0.06 58 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.07 +0.06 58 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 18.44 +2.89 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 17.65 +2.90 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.88 +2.77 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 16.15 +2.81 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.43 +2.62 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.90 +2.73 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.06 +2.56 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.59 +2.56 58 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.80 +2.37 56 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.20 +2.27 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.62 +2.20 56 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.24 +2.29 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.72 +2.35 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.05 +2.15 56 0 74 0
30MAR27 44.00 C 0.00 0.00 0.00 9.59 +2.12 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.19 +2.10 57 0 176 0
30MAR27 46.00 C 8.27 8.65 8.27 8.89 +2.16 58 100 106 +1
30MAR27 47.00 C 8.18 8.42 8.18 8.42 +2.03 57 22 125 +15
30MAR27 48.00 C 8.03 8.06 8.03 8.06 +2.00 58 12 182 0
30MAR27 49.00 C 7.30 7.71 7.30 7.71 +1.95 58 38 70 +30
30MAR27 50.00 C 0.00 0.00 0.00 7.36 +1.88 58 0 392 0
30MAR27 52.50 C 0.00 0.00 0.00 6.56 +1.80 58 0 405 0
30MAR27 55.00 C 0.00 0.00 0.00 5.84 +1.71 59 0 117 0
30MAR27 57.50 C 0.00 0.00 0.00 5.15 +1.57 59 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 4.54 +1.44 58 0 282 0
30MAR27 62.50 C 0.00 0.00 0.00 4.00 +1.31 58 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 3.52 +1.19 58 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 3.10 +1.09 58 0 289 0
30MAR27 70.00 C 2.90 2.90 2.90 2.73 +0.99 58 5 279 -5
30MAR27 72.50 C 2.65 2.65 2.65 2.40 +0.89 58 120 545 +120
30MAR27 75.00 C 0.00 0.00 0.00 2.11 +0.80 58 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 1.86 +0.73 58 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 1.64 +0.66 58 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 1.45 +0.60 58 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 1.27 +0.53 58 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 1.12 +0.48 58 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.99 +0.43 58 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.88 +0.39 58 0 13 0
30MAR27 95.00 C 0.00 0.00 0.00 0.77 +0.35 58 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.68 +0.31 58 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.60 +0.28 58 0 89 0
30MAR27 102.50 C 0.90 0.90 0.90 0.53 +0.25 58 3 348 +3
29JUN27 34.00 C 0.00 0.00 0.00 16.79 - 58 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 16.16 - 58 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 15.56 +2.45 58 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 14.96 +2.45 58 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.48 +2.41 58 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.93 +2.39 58 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.40 +2.40 58 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.89 +2.22 58 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.40 +2.30 58 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.93 +2.24 58 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.48 +2.19 58 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 10.98 +2.14 58 0 11 0
29JUN27 46.00 C 10.45 10.45 10.45 10.62 +2.12 58 1 49 +1
29JUN27 47.00 C 0.00 0.00 0.00 10.15 +1.99 58 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.95 +2.08 59 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 9.59 +2.05 59 0 100 0
29JUN27 50.00 C 0.00 0.00 0.00 9.24 +2.00 59 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 8.45 +1.87 59 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 7.67 +1.72 59 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 6.95 +1.60 59 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 6.31 +1.50 59 0 57 0
29JUN27 62.50 C 5.75 5.75 5.75 5.72 +1.39 59 110 110 +110
29JUN27 65.00 C 0.00 0.00 0.00 5.19 +1.29 59 0 125 0
29JUN27 67.50 C 0.00 0.00 0.00 4.71 +1.20 59 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 4.28 +1.11 59 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 3.89 +1.04 59 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 3.53 +0.95 59 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 3.21 +0.89 59 0 15 0
29JUN27 80.00 C 3.27 3.27 3.27 2.92 +0.82 58 100 315 -85
29JUN27 82.50 C 0.00 0.00 0.00 2.66 +0.76 58 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 2.42 +0.70 58 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 2.21 +0.66 58 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 2.01 +0.60 58 0 294 0
29JUN27 92.50 C 2.20 2.20 2.20 1.84 +0.56 58 232 492 +116
29JUN27 95.00 C 2.04 2.16 2.04 1.68 +0.52 58 166 1,199 +82
TOTAL CALL 30,338 207,461 +20,487
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 232 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 216 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 171 0 12 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 157 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 143 0 104 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 130 0 71 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.01 116 0 54 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 -0.03 103 0 450 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 -0.09 90 0 698 0
28AUG26 41.00 P 0.05 0.06 0.04 0.01 -0.23 77 396 345 -248
28AUG26 42.00 P 0.15 0.15 0.06 0.02 -0.44 71 366 1,192 -345
28AUG26 43.00 P 0.15 0.15 0.11 0.05 -0.83 68 52 675 -19
28AUG26 44.00 P 0.30 0.33 0.14 0.14 -1.26 68 327 576 +296
28AUG26 45.00 P 0.60 0.60 0.28 0.32 -1.83 68 275 1,000 -33
28AUG26 46.00 P 0.95 1.11 0.60 0.65 -2.20 69 947 1,181 -55
28AUG26 47.00 P 1.60 1.60 1.33 1.14 -2.58 70 150 1,944 0
28AUG26 48.00 P 2.32 2.40 2.32 1.80 -2.93 72 76 522 -20
28AUG26 49.00 P 0.00 0.00 0.00 2.53 -3.18 68 0 759 0
28AUG26 50.00 P 4.08 4.08 3.30 3.41 -3.39 67 178 1,323 -110
28AUG26 52.50 P 0.00 0.00 0.00 5.91 -3.57 101 0 1,267 0
28AUG26 55.00 P 9.00 9.00 8.56 8.52 -3.18 156 6 1,202 -6
28AUG26 57.50 P 11.18 11.18 11.18 11.05 -3.26 192 2 30 -215
28AUG26 60.00 P 0.00 0.00 0.00 13.56 -3.26 223 1 250 0
28AUG26 62.50 P 15.90 15.90 15.90 15.93 -3.27 217 10 45 -1,309
28AUG26 65.00 P 0.00 0.00 0.00 18.54 -3.28 271 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.04 -3.28 294 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.54 -3.28 316 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 26.04 -3.17 338 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 28.54 -3.27 359 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 31.04 -3.28 378 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 33.54 -3.28 396 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 36.04 -3.28 413 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 38.54 -3.28 430 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 41.04 -3.28 446 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 43.54 -3.28 461 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 46.04 -3.23 477 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 48.54 -3.20 492 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
04SEP26 34.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
04SEP26 34.50 P 0.00 0.00 0.00 0.01 - 77 0 0 -
04SEP26 35.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
04SEP26 35.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
04SEP26 36.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
04SEP26 36.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
04SEP26 37.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
04SEP26 37.50 P 0.00 0.00 0.00 0.02 -0.10 63 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 0.03 -0.13 63 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.04 -0.16 63 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.06 -0.21 63 0 30 0
04SEP26 39.50 P 0.00 0.00 0.00 0.08 -0.27 63 0 0 0
04SEP26 40.00 P 0.09 0.09 0.09 0.10 -0.34 62 5 36 -5
04SEP26 40.50 P 0.20 0.20 0.20 0.14 -0.42 62 15 185 +2
04SEP26 41.00 P 0.25 0.25 0.25 0.18 -0.52 62 15 34 +8
04SEP26 41.50 P 0.31 0.37 0.31 0.24 -0.61 62 80 65 +43
04SEP26 42.00 P 0.44 0.44 0.30 0.31 -0.72 62 337 337 +337
04SEP26 42.50 P 1.01 1.01 0.35 0.38 -0.85 61 133 109 +82
04SEP26 43.00 P 0.61 0.61 0.61 0.48 -1.00 62 2 63 +2
04SEP26 43.50 P 0.00 0.00 0.00 0.59 -1.14 61 0 39 0
04SEP26 44.00 P 0.92 0.92 0.92 0.72 -1.30 61 5 30 +5
04SEP26 44.50 P 1.06 1.06 1.06 0.89 -1.46 62 6 28 +6
04SEP26 45.00 P 0.00 0.00 0.00 1.06 -1.63 62 0 25 0
04SEP26 45.50 P 1.46 1.46 1.33 1.28 -1.73 63 6 30 0
04SEP26 46.00 P 1.82 1.82 1.57 1.49 -1.88 62 21 11 +11
04SEP26 46.50 P 0.00 0.00 0.00 1.75 -2.01 63 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 2.03 -2.13 64 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 2.31 -2.26 64 0 0 0
04SEP26 48.00 P 2.75 2.75 2.75 2.63 -2.37 64 15 15 +15
04SEP26 48.50 P 0.00 0.00 0.00 2.96 -2.48 64 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 3.22 -2.67 61 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 3.58 -2.76 62 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 3.96 -2.85 61 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 4.77 -2.99 62 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 5.62 -3.11 61 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 6.51 -3.25 61 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 7.44 -3.38 61 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 8.64 -3.17 84 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 9.61 -3.21 88 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 10.58 -3.24 92 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 11.56 -3.26 96 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 12.55 -3.27 101 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 13.56 -3.26 107 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 14.55 -3.27 111 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 15.53 -3.29 114 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 16.54 -3.28 120 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 17.55 -3.27 126 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 18.54 -3.28 130 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 19.54 -3.28 135 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 244 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 -0.02 57 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 -0.04 56 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.05 -0.06 56 0 19 0
29SEP26 34.00 P 0.00 0.00 0.00 0.08 -0.10 55 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 0.12 -0.15 55 0 90 0
29SEP26 36.00 P 0.24 0.25 0.24 0.18 -0.21 55 30 131 0
29SEP26 37.00 P 0.32 0.35 0.29 0.26 -0.28 55 670 1,128 +382
29SEP26 38.00 P 0.42 0.43 0.40 0.38 -0.34 55 60 253 -60
29SEP26 39.00 P 0.58 0.58 0.51 0.52 -0.46 55 160 273 +92
29SEP26 40.00 P 0.79 0.79 0.71 0.70 -0.58 55 69 484 +31
29SEP26 41.00 P 1.02 1.02 0.97 0.90 -0.74 55 59 294 +14
29SEP26 42.00 P 1.29 1.29 1.15 1.15 -0.92 54 30 544 -12
29SEP26 43.00 P 1.63 1.63 1.52 1.48 -1.09 55 177 721 +109
29SEP26 44.00 P 0.00 0.00 0.00 1.85 -1.25 55 0 1,129 0
29SEP26 45.00 P 2.47 2.47 2.15 2.30 -1.45 55 90 743 +42
29SEP26 46.00 P 3.07 3.07 2.60 2.77 -1.59 55 166 977 +63
29SEP26 47.00 P 3.12 3.12 3.12 3.32 -1.82 56 15 2,423 0
29SEP26 48.00 P 4.01 4.01 3.79 3.91 -1.86 56 21 863 0
29SEP26 49.00 P 0.00 0.00 0.00 4.56 -1.99 57 0 742 0
29SEP26 50.00 P 0.00 0.00 0.00 5.09 -2.34 55 0 5,696 0
29SEP26 52.50 P 0.00 0.00 0.00 6.93 -2.82 55 0 1,368 0
29SEP26 55.00 P 10.00 10.00 9.20 9.23 -2.79 61 12 2,195 +4
29SEP26 57.50 P 0.00 0.00 0.00 11.35 -2.97 60 0 1,615 0
29SEP26 60.00 P 13.88 13.88 13.88 13.82 -3.00 68 51 10,451 +48
29SEP26 62.50 P 0.00 0.00 0.00 16.17 -3.06 69 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 18.54 -3.28 70 0 7,912 0
29SEP26 67.50 P 0.00 0.00 0.00 21.04 -3.28 76 0 3,616 0
29SEP26 70.00 P 23.80 23.80 23.80 23.54 -3.39 82 5 490 -5
29SEP26 72.50 P 0.00 0.00 0.00 26.04 -3.17 87 0 2,700 -296
29SEP26 75.00 P 28.80 28.80 28.80 28.54 -3.27 92 4 344 -483
29SEP26 77.50 P 0.00 0.00 0.00 31.04 -3.28 97 0 212 -703
29SEP26 80.00 P 0.00 0.00 0.00 33.54 -3.28 102 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.04 -3.28 107 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 38.54 -3.28 111 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 41.04 -3.28 116 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.54 -3.28 120 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.04 -3.23 124 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.54 -3.20 128 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.04 -3.16 131 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 53.45 -3.28 127 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 56.04 -3.17 138 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 58.52 -3.28 140 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.03 -3.17 144 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.54 -3.16 148 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 66.03 -3.19 150 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.53 -3.18 153 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.02 -3.18 156 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.53 -3.27 159 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.02 -3.18 161 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.53 -3.26 165 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.03 -3.26 168 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 83.53 -3.17 170 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.33 - 54 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 0.45 - 55 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 0.59 -0.34 55 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 0.75 -0.41 55 0 30 0
29OCT26 38.00 P 0.92 0.92 0.92 0.96 -0.49 55 10 951 -10
29OCT26 39.00 P 0.00 0.00 0.00 1.19 -0.58 55 0 580 0
29OCT26 40.00 P 1.40 1.45 1.40 1.41 -0.73 54 93 705 +72
29OCT26 41.00 P 1.73 1.73 1.73 1.66 -0.90 53 36 276 +36
29OCT26 42.00 P 2.03 2.03 2.03 2.02 -1.00 54 5 395 -5
29OCT26 43.00 P 2.47 2.47 2.37 2.37 -1.16 53 6 267 +5
29OCT26 44.00 P 2.97 2.98 2.78 2.86 -1.18 54 90 234 +30
29OCT26 45.00 P 3.17 3.17 3.17 3.33 -1.37 55 25 294 +9
29OCT26 46.00 P 0.00 0.00 0.00 3.84 -1.51 55 0 264 0
29OCT26 47.00 P 0.00 0.00 0.00 4.39 -1.65 55 0 2,021 0
29OCT26 48.00 P 0.00 0.00 0.00 4.96 -1.59 55 0 311 0
29OCT26 49.00 P 5.75 5.75 5.75 5.59 -1.83 56 15 268 +15
29OCT26 50.00 P 0.00 0.00 0.00 6.25 -2.05 56 0 313 0
29OCT26 52.50 P 0.00 0.00 0.00 8.10 -2.22 57 0 183 0
29OCT26 55.00 P 0.00 0.00 0.00 10.06 -2.47 59 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 12.15 -2.55 60 0 25 0
29OCT26 60.00 P 14.20 14.20 14.20 14.25 -2.83 60 10 25 0
29OCT26 62.50 P 0.00 0.00 0.00 16.54 -2.79 61 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.81 -3.01 61 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.16 -3.16 62 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.55 -3.38 63 0 2 0
29OCT26 72.50 P 0.00 0.00 0.00 26.04 -3.22 67 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 28.54 -3.27 71 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 31.04 -3.29 74 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 33.54 -3.28 78 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.79 - 58 0 0 -
27NOV26 35.00 P 0.00 0.00 0.00 0.91 - 57 0 0 -
27NOV26 36.00 P 0.00 0.00 0.00 1.18 -0.41 58 0 5 0
27NOV26 37.00 P 0.00 0.00 0.00 1.40 -0.49 58 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 1.66 -0.53 57 0 131 0
27NOV26 39.00 P 0.00 0.00 0.00 1.95 -0.64 57 0 88 0
27NOV26 40.00 P 2.16 2.20 2.15 2.26 -0.74 57 75 453 +75
27NOV26 41.00 P 2.49 2.50 2.49 2.61 -0.84 57 45 312 +45
27NOV26 42.00 P 2.87 2.87 2.87 3.00 -0.89 57 15 116 0
27NOV26 43.00 P 3.48 3.48 3.29 3.43 -0.98 57 47 247 +15
27NOV26 44.00 P 0.00 0.00 0.00 3.88 -1.16 57 0 491 0
27NOV26 45.00 P 0.00 0.00 0.00 4.37 -1.27 57 0 325 0
27NOV26 46.00 P 4.91 4.92 4.91 4.89 -1.38 57 18 626 -15
27NOV26 47.00 P 0.00 0.00 0.00 5.45 -1.49 58 0 531 0
27NOV26 48.00 P 5.92 6.08 5.92 6.03 -1.60 58 60 185 -60
27NOV26 49.00 P 0.00 0.00 0.00 6.65 -1.73 58 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 7.31 -1.76 58 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 9.07 -2.02 59 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 10.96 -2.21 60 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 12.95 -2.39 61 0 0 0
27NOV26 60.00 P 15.31 15.37 15.31 14.72 -2.74 57 60 60 +57
27NOV26 62.50 P 0.00 0.00 0.00 17.20 -2.60 62 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.42 -2.58 63 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.67 -2.80 64 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.97 -2.96 64 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 26.36 -2.90 65 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.56 -0.15 58 0 74 0
30DEC26 31.00 P 0.00 0.00 0.00 0.69 -0.19 58 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 0.86 -0.23 58 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 1.01 -0.29 58 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.18 -0.35 57 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 1.39 -0.43 57 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 1.64 -0.46 57 0 205 0
30DEC26 37.00 P 0.00 0.00 0.00 1.93 -0.51 57 0 48 0
30DEC26 38.00 P 0.00 0.00 0.00 2.20 -0.63 57 0 391 0
30DEC26 39.00 P 0.00 0.00 0.00 2.54 -0.70 57 0 343 0
30DEC26 40.00 P 2.82 2.82 2.82 2.93 -0.71 57 1 408 0
30DEC26 41.00 P 0.00 0.00 0.00 3.31 -0.80 57 0 348 0
30DEC26 42.00 P 0.00 0.00 0.00 3.73 -0.88 57 0 620 0
30DEC26 43.00 P 0.00 0.00 0.00 4.18 -0.97 57 0 1,090 0
30DEC26 44.00 P 0.00 0.00 0.00 4.66 -1.08 57 0 672 0
30DEC26 45.00 P 5.06 5.06 5.06 5.16 -1.19 57 5 422 0
30DEC26 46.00 P 5.50 5.50 5.50 5.70 -1.28 57 53 795 +53
30DEC26 47.00 P 0.00 0.00 0.00 6.26 -1.38 57 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 6.85 -1.38 57 0 343 0
30DEC26 49.00 P 0.00 0.00 0.00 7.44 -1.49 57 0 1,056 0
30DEC26 50.00 P 0.00 0.00 0.00 8.09 -1.55 58 0 2,630 0
30DEC26 52.50 P 9.54 9.54 9.54 9.82 -1.75 58 15 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 11.67 -1.90 59 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 13.63 -2.05 60 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 15.66 -2.15 61 0 856 0
30DEC26 62.50 P 0.00 0.00 0.00 17.75 -2.26 61 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 19.92 -2.46 62 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 22.15 -2.62 63 0 3,048 0
30DEC26 70.00 P 24.50 24.50 24.50 24.41 -2.80 63 1 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 26.70 -2.76 64 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 29.03 -2.81 64 0 585 0
30DEC26 77.50 P 0.00 0.00 0.00 31.38 -2.95 64 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 33.87 -2.96 67 0 254 0
30DEC26 82.50 P 0.00 0.00 0.00 36.18 -3.14 66 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 38.60 -3.22 66 0 28 0
30DEC26 87.50 P 0.00 0.00 0.00 41.06 -3.26 68 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.54 -3.28 69 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 46.04 -3.23 72 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.54 -3.20 74 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 51.04 -3.16 76 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 53.53 -3.22 78 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 56.04 -3.17 80 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 58.54 -3.26 82 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 61.04 -3.16 84 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.32 -0.30 58 0 72 0
30MAR27 31.00 P 0.00 0.00 0.00 1.56 -0.32 58 0 67 0
30MAR27 32.00 P 0.00 0.00 0.00 1.81 -0.33 58 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.03 -0.36 58 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.34 -0.44 58 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 2.59 -0.54 57 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 2.85 -0.62 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.29 -0.62 57 0 197 0
30MAR27 38.00 P 0.00 0.00 0.00 3.65 -0.68 57 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 4.04 -0.71 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.47 -0.80 57 0 166 0
30MAR27 41.00 P 0.00 0.00 0.00 4.91 -0.87 57 0 120 0
30MAR27 42.00 P 0.00 0.00 0.00 5.37 -0.90 57 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.86 -0.97 57 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.37 -1.07 57 0 27 0
30MAR27 45.00 P 6.74 6.74 6.74 6.90 -1.14 57 115 143 -99
30MAR27 46.00 P 0.00 0.00 0.00 7.46 -1.22 57 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 8.04 -1.29 58 0 65 0
30MAR27 48.00 P 8.58 8.58 8.58 8.64 -1.37 58 8 59 -8
30MAR27 49.00 P 0.00 0.00 0.00 9.25 -1.36 58 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 9.89 -1.48 58 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 11.58 -1.54 58 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 13.37 -1.71 59 0 640 0
30MAR27 57.50 P 0.00 0.00 0.00 15.25 -1.82 59 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 17.19 -1.92 60 0 221 0
30MAR27 62.50 P 0.00 0.00 0.00 19.22 -2.01 60 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 21.28 -2.11 60 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 23.40 -2.17 61 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 25.54 -2.31 61 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 27.76 -2.35 62 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 29.99 -2.52 62 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 32.20 -2.64 62 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 34.53 -2.56 62 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 36.78 -2.67 62 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 39.16 -2.69 63 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 41.51 -2.81 63 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 43.87 -2.95 63 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 46.27 -3.15 63 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 48.72 -3.14 64 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 51.14 -3.27 64 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 53.60 -3.20 65 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 56.06 -3.27 66 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.39 - 59 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 3.73 - 58 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 4.10 -0.60 58 0 60 0
29JUN27 37.00 P 4.60 4.60 4.60 4.50 -0.64 58 10 126 0
29JUN27 38.00 P 0.00 0.00 0.00 4.89 -0.69 58 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.34 -0.76 58 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 5.79 -0.84 58 0 232 0
29JUN27 41.00 P 0.00 0.00 0.00 6.26 -0.90 58 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 6.75 -0.94 58 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 7.26 -1.02 58 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 7.80 -1.08 58 0 0 0
29JUN27 45.00 P 8.40 8.40 8.40 8.35 -1.15 58 1 1 +1
29JUN27 46.00 P 0.00 0.00 0.00 8.92 -1.21 58 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 9.51 -1.24 58 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.91 -1.51 57 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 10.71 -1.51 58 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 11.37 -1.41 58 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 13.05 -1.48 59 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 14.80 -1.67 59 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 16.65 -1.71 59 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 18.55 -1.82 59 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 20.52 -1.91 60 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.52 -1.95 60 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 24.58 -2.03 60 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 26.66 -2.15 61 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 28.79 -2.16 61 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 30.95 -2.31 61 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 33.18 -2.32 61 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 35.35 -2.42 61 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 37.64 -2.41 62 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 39.89 -2.60 62 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 42.18 -2.71 62 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 44.49 -2.58 62 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 46.81 -2.68 62 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 49.15 -2.93 62 0 0 0
TOTAL PUT 5,864 114,335 -2,116
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$ 6.645
28AUG26 4.70 C 0.00 0.00 0.00 1.96 +0.02 256 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.85 +0.01 200 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.75 +0.01 189 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.70 +0.06 291 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.41 +0.02 185 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.18 +0.04 188 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.92 +0.03 140 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.67 +0.01 108 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.42 +0.01 74 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.20 -0.02 57 0 370 0
28AUG26 6.75 C 0.08 0.08 0.08 0.07 -0.02 57 2 582 0
28AUG26 7.00 C 0.01 0.01 0.01 0.01 -0.02 51 32 300 -32
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 194 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 549 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 118 0 459 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 137 0 632 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 155 0 152 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 172 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 189 0 148 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 205 0 638 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 220 0 90 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 234 0 96 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 248 0 150 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 261 0 80 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 287 0 166 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 311 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 334 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 355 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 375 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 394 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 413 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 430 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 447 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 463 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 478 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.99 +0.01 73 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.89 +0.03 69 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.79 +0.04 66 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.70 +0.04 66 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.45 +0.02 57 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.22 +0.05 54 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 1.01 +0.01 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.81 +0.01 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.63 0.00 49 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.46 0.00 46 0 150 0
29SEP26 6.75 C 0.00 0.00 0.00 0.35 +0.01 48 0 360 0
29SEP26 7.00 C 0.28 0.29 0.26 0.25 +0.01 47 10 368 -4
29SEP26 7.25 C 0.25 0.25 0.25 0.18 0.00 48 40 286 +40
29SEP26 7.50 C 0.00 0.00 0.00 0.12 0.00 47 0 1,026 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 0.00 47 0 1,044 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 0.00 49 0 658 0
29SEP26 8.25 C 0.08 0.08 0.08 0.04 0.00 49 60 382 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 668 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 45 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 123 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 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 63 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 250 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 80 0 46 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 95 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 99 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 104 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 108 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 119 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 126 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 129 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 132 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 159 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 163 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 167 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 175 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 179 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 186 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 190 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 193 0 80 0
29OCT26 4.70 C 0.00 0.00 0.00 2.05 +0.07 67 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.95 +0.04 64 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.86 +0.04 63 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.77 +0.04 62 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.54 +0.03 57 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.33 +0.03 55 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.13 +0.03 53 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.94 +0.02 50 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.77 +0.02 49 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.63 +0.02 49 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.51 +0.02 48 0 15 0
29OCT26 7.00 C 0.00 0.00 0.00 0.41 +0.01 48 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.32 +0.01 48 0 33 0
29OCT26 7.50 C 0.00 0.00 0.00 0.26 +0.01 49 0 60 0
29OCT26 7.75 C 0.00 0.00 0.00 0.21 +0.01 50 0 90 0
29OCT26 8.00 C 0.17 0.17 0.17 0.16 +0.01 49 20 112 +20
29OCT26 8.25 C 0.00 0.00 0.00 0.13 +0.01 50 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.10 +0.01 50 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.08 +0.01 51 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 10 0
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 2.09 +0.06 61 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.00 +0.05 60 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.91 +0.06 59 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.82 +0.03 57 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.61 +0.03 55 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.38 0.00 50 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.22 +0.04 52 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.05 +0.03 51 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.89 +0.02 50 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.76 +0.02 50 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.64 +0.01 49 0 13 0
27NOV26 7.00 C 0.00 0.00 0.00 0.55 +0.01 50 0 110 0
27NOV26 7.25 C 0.00 0.00 0.00 0.46 +0.02 50 0 97 0
27NOV26 7.50 C 0.00 0.00 0.00 0.38 0.00 50 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.32 +0.01 50 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.26 0.00 50 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.21 0.00 49 0 50 0
27NOV26 8.50 C 0.00 0.00 0.00 0.17 0.00 49 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.14 0.00 49 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.12 +0.01 50 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 0.00 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 2.13 +0.05 57 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.04 +0.03 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.96 +0.04 55 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.87 +0.03 54 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.67 +0.04 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.48 +0.04 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.30 +0.03 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.12 0.00 48 0 0 0
30DEC26 6.25 C 0.99 0.99 0.99 0.98 +0.01 48 6 6 +6
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 0.63 -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 0.34 -0.01 48 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 -0.01 48 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 0.17 -0.01 48 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 0.12 -0.01 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.10 -0.01 48 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 0.06 -0.01 48 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 -0.01 48 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 70 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 73 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 77 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 2.26 +0.04 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.19 +0.05 53 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.11 +0.05 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.04 +0.05 53 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.86 +0.05 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.69 +0.04 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.53 +0.04 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.39 +0.02 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.26 +0.04 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.13 +0.03 50 0 0 0
30MAR27 6.75 C 1.18 1.18 1.18 1.02 +0.03 50 10 10 +10
30MAR27 7.00 C 0.00 0.00 0.00 0.93 +0.03 50 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 0.73 -0.01 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.66 -0.01 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.60 0.00 49 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.54 +0.01 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.48 0.00 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.43 0.00 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.39 +0.01 50 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.34 0.00 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.31 +0.01 50 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.27 0.00 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 0.00 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 2.41 +0.06 53 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.34 +0.06 53 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.26 +0.05 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.20 +0.06 53 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.03 +0.05 52 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.87 +0.04 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.72 +0.03 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.56 +0.02 49 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.43 +0.01 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.32 +0.01 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.22 +0.01 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 1.04 +0.01 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.96 +0.01 50 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.88 0.00 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 0.00 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.68 0.00 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.62 0.00 49 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.57 0.00 49 0 1,000 0
29JUN27 9.25 C 0.00 0.00 0.00 0.52 0.00 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 0.00 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 0.00 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 0.00 49 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.12 0.00 49 0 25 0
TOTAL CALL 180 17,749 +40
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 144 0 1 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 115 0 170 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 64 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 -0.01 58 0 77 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 -0.03 55 0 260 0
28AUG26 6.75 P 0.13 0.13 0.12 0.16 -0.04 50 60 595 0
28AUG26 7.00 P 0.00 0.00 0.00 0.37 -0.02 57 0 615 0
28AUG26 7.25 P 0.00 0.00 0.00 0.61 -0.01 67 0 205 0
28AUG26 7.50 P 0.84 0.84 0.84 0.86 -0.01 88 5 103 -36
28AUG26 7.75 P 0.00 0.00 0.00 1.11 -0.01 107 0 88 -15
28AUG26 8.00 P 0.00 0.00 0.00 1.36 -0.01 125 0 180 0
28AUG26 8.25 P 0.00 0.00 0.00 1.61 -0.01 142 0 0 0
28AUG26 8.50 P 1.81 1.81 1.81 1.86 -0.01 158 4 52 0
28AUG26 8.75 P 0.00 0.00 0.00 2.11 -0.01 174 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 2.36 -0.01 189 0 145 0
28AUG26 9.25 P 0.00 0.00 0.00 2.61 -0.01 204 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.86 -0.01 218 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 3.11 -0.01 231 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 3.36 -0.01 243 0 60 0
28AUG26 10.50 P 0.00 0.00 0.00 3.86 -0.01 268 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.36 -0.01 291 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 4.86 -0.02 313 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.36 -0.01 334 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.86 -0.01 354 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.36 -0.01 372 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.86 -0.01 389 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.36 -0.01 406 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.86 -0.01 422 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 8.36 -0.01 438 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 8.86 -0.01 453 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 48 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 48 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.01 47 0 150 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 0.00 48 0 109 0
29SEP26 6.25 P 0.19 0.19 0.19 0.20 -0.01 47 40 338 0
29SEP26 6.50 P 0.00 0.00 0.00 0.30 -0.01 46 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.42 -0.02 45 0 477 0
29SEP26 7.00 P 0.00 0.00 0.00 0.58 -0.02 46 0 242 0
29SEP26 7.25 P 0.00 0.00 0.00 0.74 -0.03 44 0 395 0
29SEP26 7.50 P 0.00 0.00 0.00 0.94 -0.03 44 0 210 0
29SEP26 7.75 P 0.00 0.00 0.00 1.15 -0.05 43 0 154 0
29SEP26 8.00 P 0.00 0.00 0.00 1.37 -0.03 40 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 1.62 -0.01 45 0 35 0
29SEP26 8.50 P 1.82 1.82 1.82 1.86 -0.02 44 4 38 +4
29SEP26 8.75 P 0.00 0.00 0.00 2.11 -0.04 49 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 2.36 -0.01 53 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 2.61 -0.02 57 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.86 -0.01 60 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 3.11 -0.01 64 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 3.36 -0.01 68 0 0 -35
29SEP26 10.50 P 0.00 0.00 0.00 3.86 -0.01 75 0 4 0
29SEP26 11.00 P 0.00 0.00 0.00 4.36 -0.01 81 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.86 -0.02 87 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 5.36 -0.01 92 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 5.86 -0.01 98 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.36 -0.01 103 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.86 -0.01 108 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.36 -0.01 113 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.86 -0.01 117 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.36 -0.01 122 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.86 -0.01 126 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.36 -0.01 130 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.86 -0.01 134 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.36 -0.01 138 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.86 -0.01 142 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.36 -0.01 145 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.86 -0.01 149 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.36 -0.01 152 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.86 -0.01 155 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.36 -0.01 159 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.36 -0.01 165 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.36 -0.01 171 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.36 -0.01 176 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.36 -0.01 182 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.36 -0.01 187 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 19.36 -0.01 192 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.36 -0.01 196 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.36 -0.01 201 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.36 -0.01 205 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.36 -0.01 210 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 24.36 -0.01 214 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.36 -0.01 218 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.08 +0.01 50 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 0.00 48 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.33 -0.02 47 0 10 0
29OCT26 6.50 P 0.00 0.00 0.00 0.45 0.00 48 0 45 0
29OCT26 6.75 P 0.00 0.00 0.00 0.59 0.00 49 0 23 0
29OCT26 7.00 P 0.00 0.00 0.00 0.73 -0.01 48 0 68 0
29OCT26 7.25 P 0.00 0.00 0.00 0.88 -0.02 47 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.07 -0.02 48 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.26 -0.04 47 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.46 -0.04 46 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 1.70 -0.01 49 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.90 -0.03 45 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.12 -0.04 42 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.38 -0.02 48 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.62 -0.01 49 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.86 -0.03 47 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.11 -0.02 50 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.36 -0.01 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 0.00 51 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.08 0.00 51 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.13 -0.01 49 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.19 0.00 49 0 10 0
27NOV26 5.75 P 0.00 0.00 0.00 0.25 -0.01 48 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.34 -0.01 49 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.44 -0.01 49 0 0 0
27NOV26 6.50 P 0.48 0.53 0.48 0.56 -0.01 49 60 105 +60
27NOV26 6.75 P 0.61 0.66 0.60 0.69 -0.01 49 105 105 +105
27NOV26 7.00 P 0.00 0.00 0.00 0.84 -0.01 49 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 0.98 -0.04 47 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.16 -0.04 47 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.35 -0.04 48 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.55 -0.04 48 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.77 -0.03 49 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.97 -0.03 48 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.18 -0.05 47 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.41 -0.02 47 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.63 -0.04 45 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.86 -0.04 41 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.13 0.00 50 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.37 -0.01 50 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 -0.01 48 0 8 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 -0.01 48 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 -0.01 48 0 6 0
30DEC26 5.50 P 0.21 0.21 0.21 0.25 -0.01 48 4 6 +4
30DEC26 5.75 P 0.28 0.28 0.28 0.32 -0.02 48 2 2 +2
30DEC26 6.00 P 0.00 0.00 0.00 0.42 -0.01 48 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 0.52 -0.02 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.64 -0.02 48 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.78 -0.02 48 0 74 0
30DEC26 7.00 P 0.00 0.00 0.00 0.93 -0.02 48 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.10 -0.02 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.27 -0.02 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.44 -0.03 48 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.63 -0.04 48 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.83 -0.03 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.03 -0.05 48 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 2.25 -0.04 48 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.48 -0.03 49 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.68 -0.05 47 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.91 -0.05 47 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.14 -0.05 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.37 -0.06 44 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.87 -0.02 49 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 4.36 -0.01 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.86 -0.02 53 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 5.36 -0.01 56 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 5.86 -0.01 59 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 6.36 -0.01 63 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 6.86 -0.01 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.36 -0.01 68 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.86 -0.01 71 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.36 -0.01 74 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.86 -0.01 76 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.36 -0.01 79 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.86 -0.01 81 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.36 -0.01 83 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.86 -0.01 86 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.36 -0.01 88 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.86 -0.01 90 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.36 -0.01 92 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.86 -0.01 94 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.36 -0.01 96 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.36 -0.01 100 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.36 -0.01 103 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.36 -0.01 107 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.36 -0.01 110 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.36 -0.01 113 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.36 -0.01 116 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 0.00 50 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 0.26 -0.01 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 0.00 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.51 0.00 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.61 -0.01 48 0 9 0
30MAR27 6.25 P 0.00 0.00 0.00 0.73 -0.01 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.85 -0.03 48 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 0.99 -0.02 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.14 -0.02 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.30 -0.01 48 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.48 -0.01 49 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.64 -0.03 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.82 -0.03 48 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.01 -0.04 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.21 -0.04 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.41 -0.06 49 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.62 -0.04 49 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.82 -0.05 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.04 -0.04 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.26 -0.04 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.48 -0.05 48 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.93 -0.05 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.39 -0.05 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.87 -0.04 47 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 5.37 0.00 49 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.86 -0.01 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 6.36 -0.01 52 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 6.86 -0.01 54 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 7.36 -0.01 57 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.86 -0.01 59 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.36 -0.24 61 0 0 -4
30MAR27 15.50 P 0.00 0.00 0.00 8.86 -0.01 63 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.36 -0.01 65 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.86 -0.01 67 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.36 -0.01 69 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.86 -0.01 71 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.29 0.00 49 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.31 -0.01 48 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.34 -0.01 48 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.38 0.00 49 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.45 -0.01 48 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.55 0.00 48 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.67 +0.01 49 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.77 0.00 49 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 0.89 -0.01 48 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.02 -0.01 48 0 11 0
29JUN27 6.75 P 1.14 1.14 1.14 1.16 -0.01 48 2 5 +2
29JUN27 7.00 P 0.00 0.00 0.00 1.32 -0.01 49 0 39 0
29JUN27 7.25 P 0.00 0.00 0.00 1.48 -0.01 49 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.65 -0.01 49 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.83 -0.01 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.99 -0.03 49 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.17 -0.04 49 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.36 -0.04 49 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.56 -0.04 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.76 -0.04 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.96 -0.04 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.17 -0.04 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.38 -0.05 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.60 -0.04 50 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.04 -0.04 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.48 -0.05 49 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 4.94 -0.05 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.40 -0.05 48 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.87 -0.06 46 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.37 -0.03 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.86 -0.03 49 0 0 0
TOTAL PUT 286 7,288 +87
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$ 16.270
28AUG26 9.75 C 0.00 0.00 0.00 6.55 +0.14 348 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.30 +0.14 333 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.77 +0.11 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.27 +0.11 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.77 +0.11 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.27 +0.11 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.77 +0.11 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.27 +0.11 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.77 +0.11 0 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 2.27 +0.11 0 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 1.77 +0.11 0 0 118 0
28AUG26 15.00 C 0.00 0.00 0.00 1.27 +0.10 0 0 198 0
28AUG26 15.50 C 0.00 0.00 0.00 0.78 +0.09 37 0 347 0
28AUG26 16.00 C 0.00 0.00 0.00 0.35 +0.03 38 0 350 0
28AUG26 16.50 C 0.09 0.09 0.06 0.08 -0.02 35 68 274 +32
28AUG26 17.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 193 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 146 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 42 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 137 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 102 0 78 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 116 0 125 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 130 0 103 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 155 0 5 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.57 +0.15 82 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.30 +0.12 60 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.82 +0.14 70 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.33 +0.15 67 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.79 +0.10 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.27 +0.08 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.84 +0.14 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.34 +0.14 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.82 +0.11 31 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 2.33 +0.09 28 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.87 +0.09 29 0 146 0
29SEP26 15.00 C 0.00 0.00 0.00 1.45 +0.08 30 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 1.07 +0.06 29 0 495 0
29SEP26 16.00 C 0.71 0.71 0.71 0.75 +0.03 29 1 432 0
29SEP26 16.50 C 0.00 0.00 0.00 0.50 +0.02 29 0 202 0
29SEP26 17.00 C 0.33 0.33 0.28 0.33 +0.02 30 81 227 +69
29SEP26 17.50 C 0.00 0.00 0.00 0.20 +0.01 30 0 128 0
29SEP26 18.00 C 0.14 0.14 0.14 0.12 +0.01 30 27 86 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 0.00 29 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 0.00 31 0 444 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 31 0 3 0
29SEP26 20.00 C 0.02 0.02 0.02 0.01 0.00 31 5 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 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.58 +0.13 53 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.33 +0.13 50 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 5.84 +0.14 49 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.34 +0.13 43 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.85 +0.14 42 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.35 +0.13 37 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.86 +0.14 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.37 +0.14 31 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.89 +0.10 29 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 2.44 +0.09 30 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 2.02 +0.09 30 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.63 +0.07 29 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 1.26 +0.07 28 0 48 0
29OCT26 16.00 C 0.00 0.00 0.00 0.96 +0.04 28 0 90 0
29OCT26 16.50 C 0.00 0.00 0.00 0.73 +0.04 29 0 119 0
29OCT26 17.00 C 0.00 0.00 0.00 0.53 +0.02 29 0 76 0
29OCT26 17.50 C 0.00 0.00 0.00 0.38 0.00 29 0 31 0
29OCT26 18.00 C 0.00 0.00 0.00 0.27 0.00 29 0 46 0
29OCT26 18.50 C 0.00 0.00 0.00 0.19 +0.01 30 0 95 0
29OCT26 19.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 2 0
29OCT26 21.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.84 +0.10 43 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.34 +0.11 38 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.85 +0.10 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.39 +0.15 40 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.91 +0.16 38 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.43 +0.15 35 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.91 +0.09 29 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.48 +0.09 29 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.07 +0.08 29 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.70 +0.07 29 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.41 +0.06 31 0 15 0
27NOV26 16.00 C 0.00 0.00 0.00 1.11 +0.05 30 0 67 0
27NOV26 16.50 C 0.84 0.84 0.84 0.86 +0.04 30 24 39 +9
27NOV26 17.00 C 0.00 0.00 0.00 0.66 +0.03 30 0 1 0
27NOV26 17.50 C 0.00 0.00 0.00 0.49 +0.02 30 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.37 +0.02 30 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.27 +0.02 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.19 +0.01 29 0 38 0
27NOV26 19.50 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.58 +0.10 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.33 +0.10 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.84 +0.10 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.34 +0.10 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.85 +0.10 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.39 +0.13 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.91 +0.14 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.43 +0.13 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.95 +0.09 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.55 +0.10 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.16 +0.09 30 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.81 +0.08 30 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.50 +0.08 30 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.23 +0.07 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.02 +0.06 30 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.82 +0.05 30 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.66 +0.08 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.49 +0.02 29 0 1 0
30DEC26 18.50 C 0.00 0.00 0.00 0.40 +0.03 30 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 0.31 +0.03 30 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.24 +0.03 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 +0.02 30 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 6.58 +0.10 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.33 +0.10 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.84 +0.10 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.34 +0.10 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.86 +0.08 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.40 +0.09 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.95 +0.08 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.52 +0.07 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.14 +0.09 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.78 +0.09 30 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.41 +0.06 29 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.11 +0.06 29 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.83 +0.05 29 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.61 +0.03 30 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.39 +0.04 30 0 129 0
30MAR27 17.00 C 0.00 0.00 0.00 1.18 +0.02 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.00 +0.02 30 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.85 +0.02 30 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 0.71 +0.01 30 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.59 +0.01 29 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 0.49 0.00 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.41 +0.01 29 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.27 0.00 29 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.18 0.00 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.12 0.00 29 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 6.62 +0.08 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.38 +0.08 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.91 +0.08 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.45 +0.08 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.97 +0.04 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.54 +0.04 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.12 +0.05 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.73 +0.05 29 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.39 +0.05 30 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.06 +0.07 30 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.76 +0.05 30 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.46 +0.06 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 2.19 +0.06 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.95 0.00 30 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 1.73 +0.01 30 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.51 -0.01 30 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.37 +0.04 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.20 +0.04 30 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 1.04 +0.01 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.91 +0.02 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.80 +0.02 30 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.69 +0.02 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.52 +0.02 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.39 +0.01 30 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.29 +0.01 30 0 86 0
TOTAL CALL 206 8,084 +110
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 261 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 213 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 189 0 65 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 166 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 144 0 177 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 123 0 78 0
28AUG26 14.00 P 0.01 0.01 0.01 0.01 0.00 102 13 351 -13
28AUG26 14.50 P 0.01 0.01 0.01 0.01 0.00 81 13 279 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 433 0
28AUG26 15.50 P 0.02 0.02 0.02 0.01 -0.02 40 15 210 0
28AUG26 16.00 P 0.11 0.11 0.11 0.07 -0.07 36 14 158 -9
28AUG26 16.50 P 0.00 0.00 0.00 0.30 -0.12 33 0 457 0
28AUG26 17.00 P 0.00 0.00 0.00 0.74 -0.11 37 0 318 0
28AUG26 17.50 P 0.00 0.00 0.00 1.23 -0.11 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.73 -0.11 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.23 -0.11 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.73 -0.11 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.25 -0.10 132 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.75 -0.12 147 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.75 -0.13 175 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.75 -0.12 201 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.75 -0.10 225 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 164 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 202 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 223 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 196 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 337 0
29SEP26 15.00 P 0.00 0.00 0.00 0.14 -0.02 29 0 693 0
29SEP26 15.50 P 0.30 0.30 0.30 0.26 -0.05 29 10 635 +10
29SEP26 16.00 P 0.00 0.00 0.00 0.45 -0.05 30 0 974 0
29SEP26 16.50 P 0.00 0.00 0.00 0.70 -0.08 30 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 1.01 -0.09 29 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.38 -0.11 29 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 1.81 -0.10 30 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.26 -0.11 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.74 -0.11 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.25 -0.10 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.75 -0.13 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.75 -0.13 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.75 -0.12 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.75 -0.10 61 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.74 -0.11 64 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.74 -0.11 70 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.73 -0.12 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.73 -0.12 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.73 -0.12 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 0.00 33 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 94 0
29OCT26 14.00 P 0.12 0.12 0.12 0.10 -0.02 30 30 360 0
29OCT26 14.50 P 0.00 0.00 0.00 0.18 -0.03 30 0 84 0
29OCT26 15.00 P 0.31 0.31 0.31 0.30 -0.03 30 3 201 +3
29OCT26 15.50 P 0.00 0.00 0.00 0.46 -0.05 30 0 65 0
29OCT26 16.00 P 0.00 0.00 0.00 0.67 -0.06 30 0 111 0
29OCT26 16.50 P 0.00 0.00 0.00 0.93 -0.07 31 0 16 0
29OCT26 17.00 P 0.00 0.00 0.00 1.24 -0.08 31 0 5 0
29OCT26 17.50 P 0.00 0.00 0.00 1.55 -0.09 30 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.93 -0.10 29 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.35 -0.10 30 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.79 -0.11 29 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.29 -0.15 33 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.78 -0.13 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.75 -0.14 37 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.75 -0.12 43 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.75 -0.12 48 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 0.01 -0.01 30 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 5 0
27NOV26 13.50 P 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.22 -0.03 30 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.34 -0.03 30 0 56 0
27NOV26 15.00 P 0.47 0.47 0.47 0.48 -0.04 29 3 143 +3
27NOV26 15.50 P 0.00 0.00 0.00 0.67 -0.04 29 0 170 0
27NOV26 16.00 P 0.97 0.97 0.97 0.91 -0.04 29 15 183 +15
27NOV26 16.50 P 0.00 0.00 0.00 1.15 -0.08 28 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 1.46 -0.09 28 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 1.85 -0.09 29 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.23 -0.09 29 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.66 -0.08 30 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.09 -0.08 30 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.54 -0.10 31 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.00 -0.08 31 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.95 -0.10 32 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.92 -0.09 33 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.83 -0.16 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 0.00 32 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 0.00 31 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 0.00 30 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.09 0.00 30 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 61 0
30DEC26 13.50 P 0.00 0.00 0.00 0.21 -0.02 30 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.31 -0.03 29 0 24 0
30DEC26 14.50 P 0.00 0.00 0.00 0.44 -0.04 29 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 0.60 -0.03 29 0 269 0
30DEC26 15.50 P 0.80 0.80 0.80 0.81 -0.04 29 1 3 +1
30DEC26 16.00 P 1.00 1.00 1.00 1.05 -0.04 29 1 16 +1
30DEC26 16.50 P 0.00 0.00 0.00 1.32 -0.02 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.60 -0.10 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.99 -0.06 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.36 -0.07 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.75 -0.08 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.18 -0.09 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.61 -0.11 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.07 -0.10 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.99 -0.10 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.94 -0.10 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.91 -0.10 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.84 -0.15 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.88 -0.09 34 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 0.02 0.00 30 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.06 0.00 30 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.19 -0.02 29 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.28 -0.02 29 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.38 -0.04 29 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.52 -0.03 29 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.67 -0.03 29 0 71 0
30MAR27 15.00 P 0.00 0.00 0.00 0.87 -0.03 29 0 113 0
30MAR27 15.50 P 0.00 0.00 0.00 1.05 -0.07 28 0 56 0
30MAR27 16.00 P 0.00 0.00 0.00 1.29 -0.07 28 0 66 0
30MAR27 16.50 P 0.00 0.00 0.00 1.55 -0.09 28 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 1.89 -0.10 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.23 -0.09 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.59 -0.08 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.97 -0.08 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.36 -0.10 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.79 -0.08 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.14 -0.16 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.10 -0.09 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.04 -0.07 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.98 -0.08 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.04 -0.01 30 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.06 0.00 31 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 0.18 -0.02 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.24 -0.03 29 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.34 -0.01 30 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.45 -0.03 30 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 0.58 -0.03 30 0 91 0
29JUN27 14.00 P 0.00 0.00 0.00 0.73 -0.05 30 0 106 0
29JUN27 14.50 P 0.00 0.00 0.00 0.91 -0.04 30 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.12 -0.05 30 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.35 -0.04 30 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.59 -0.02 30 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 1.85 -0.03 29 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 2.15 -0.05 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.48 -0.09 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.82 -0.10 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.21 -0.08 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.60 -0.07 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.99 -0.07 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.39 -0.08 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.23 -0.09 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.15 -0.06 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.07 -0.04 33 0 0 0
TOTAL PUT 118 11,196 +11
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$ 5.420
28AUG26 3.80 C 0.00 0.00 0.00 1.63 +0.10 252 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.53 +0.11 236 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.43 +0.11 220 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.33 +0.11 205 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.23 +0.10 190 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.13 +0.10 175 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.03 +0.10 160 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.93 +0.10 146 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.83 +0.11 131 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.73 +0.11 117 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.63 +0.11 103 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.54 +0.12 106 0 15 0
28AUG26 5.00 C 0.45 0.45 0.45 0.42 +0.10 0 10 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.18 +0.07 37 0 119 0
28AUG26 5.50 C 0.00 0.00 0.00 0.04 +0.02 45 0 109 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 61 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 88 0 26 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 115 0 25 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 140 0 100 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 163 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 223 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 0.00 259 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.65 +0.12 70 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.55 +0.12 66 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.45 +0.11 61 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.36 +0.12 63 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.26 +0.12 58 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.16 +0.12 54 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.06 +0.12 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.96 +0.12 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.86 +0.12 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.77 +0.12 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.67 +0.11 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.58 +0.11 34 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.50 +0.08 34 0 295 0
29SEP26 5.25 C 0.33 0.33 0.33 0.32 +0.07 33 200 934 +185
29SEP26 5.50 C 0.19 0.19 0.19 0.18 +0.04 31 16 595 +10
29SEP26 5.75 C 0.00 0.00 0.00 0.10 +0.02 32 0 235 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 342 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 32 0 449 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.66 +0.12 52 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.56 +0.12 48 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.46 +0.12 45 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.37 +0.13 46 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.27 +0.12 43 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.17 +0.12 39 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.07 +0.12 36 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.98 +0.12 36 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.89 +0.12 35 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.80 +0.11 34 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.70 +0.09 30 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.62 +0.08 30 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.57 +0.09 34 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.39 +0.06 31 0 33 0
29OCT26 5.50 C 0.00 0.00 0.00 0.27 +0.06 32 0 45 0
29OCT26 5.75 C 0.16 0.16 0.16 0.17 +0.03 31 4 34 +4
29OCT26 6.00 C 0.00 0.00 0.00 0.11 +0.02 32 0 200 0
29OCT26 6.25 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 6 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.37 +0.11 41 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.27 +0.10 38 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.18 +0.10 38 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.08 +0.10 35 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.99 +0.09 34 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.90 +0.11 33 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.82 +0.11 34 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.74 +0.10 33 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.66 +0.09 32 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.60 +0.07 34 0 90 0
27NOV26 5.25 C 0.00 0.00 0.00 0.44 +0.06 33 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.31 +0.04 32 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.21 +0.03 32 0 80 0
27NOV26 6.00 C 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 3 0
27NOV26 6.75 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.67 +0.13 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.57 +0.13 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.47 +0.10 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.38 +0.12 39 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.27 +0.10 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.19 +0.11 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.10 +0.11 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.01 +0.11 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.93 +0.11 34 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.85 +0.10 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.78 +0.11 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.70 +0.09 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.64 +0.09 33 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.49 +0.08 33 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.37 +0.06 33 0 184 0
30DEC26 5.75 C 0.00 0.00 0.00 0.27 +0.05 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.19 +0.03 32 0 11 0
30DEC26 6.25 C 0.00 0.00 0.00 0.14 +0.03 32 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 +0.02 33 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 20 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.68 +0.12 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.59 +0.12 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.51 +0.12 37 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.42 +0.11 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.34 +0.12 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.26 +0.12 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.18 +0.11 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.10 +0.10 35 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.03 +0.10 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.96 +0.10 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.89 +0.09 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.83 +0.09 34 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.77 +0.09 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.63 +0.07 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.51 +0.05 33 0 24 0
30MAR27 5.75 C 0.41 0.41 0.41 0.41 +0.04 32 3 0 -3
30MAR27 6.00 C 0.00 0.00 0.00 0.33 +0.04 33 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.26 +0.03 32 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.20 +0.02 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.16 +0.02 32 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 +0.02 33 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.74 +0.14 37 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.66 +0.12 37 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.58 +0.11 37 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.50 +0.11 36 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.42 +0.11 36 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.34 +0.10 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.27 +0.10 35 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.20 +0.10 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.13 +0.10 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.06 +0.09 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.00 +0.07 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.94 +0.07 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.88 +0.06 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.75 +0.06 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.64 +0.05 33 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.54 +0.05 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.45 +0.04 33 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.37 +0.03 32 0 12 0
29JUN27 6.50 C 0.32 0.32 0.32 0.31 +0.03 33 2 2 +2
29JUN27 6.75 C 0.00 0.00 0.00 0.25 +0.02 32 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.21 +0.02 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.17 +0.01 32 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.14 +0.01 32 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
TOTAL CALL 235 5,636 +198
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 224 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 178 0 25 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 148 0 34 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 133 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 119 0 49 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 105 0 28 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 64 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 127 0
28AUG26 5.25 P 0.02 0.02 0.02 0.01 -0.03 38 5 115 0
28AUG26 5.50 P 0.00 0.00 0.00 0.11 -0.09 38 0 179 0
28AUG26 5.75 P 0.00 0.00 0.00 0.33 -0.11 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.58 -0.11 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.83 -0.11 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.08 -0.11 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.33 -0.11 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.58 -0.11 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.83 -0.11 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.08 -0.11 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.33 -0.11 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.58 -0.11 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 -0.01 32 0 9 0
29SEP26 4.70 P 0.00 0.00 0.00 0.02 -0.01 34 0 66 0
29SEP26 4.80 P 0.00 0.00 0.00 0.03 -0.01 34 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.04 -0.02 32 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 -0.03 30 0 434 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 -0.06 30 0 519 0
29SEP26 5.50 P 0.23 0.23 0.23 0.24 -0.07 30 8 692 +7
29SEP26 5.75 P 0.00 0.00 0.00 0.41 -0.09 31 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.61 -0.12 31 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 0.85 -0.12 36 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.10 -0.09 43 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.33 -0.11 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.58 -0.11 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.83 -0.11 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.08 -0.11 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.33 -0.11 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.58 -0.11 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.83 -0.11 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.08 -0.11 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.33 -0.11 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.58 -0.11 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.83 -0.11 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.08 -0.11 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.33 -0.11 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 1 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 31 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 1 0
29OCT26 4.60 P 0.00 0.00 0.00 0.04 -0.01 33 0 3 0
29OCT26 4.70 P 0.00 0.00 0.00 0.05 -0.02 32 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.07 -0.02 33 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.08 -0.03 31 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 86 0
29OCT26 5.25 P 0.19 0.20 0.19 0.20 -0.05 32 40 65 +40
29OCT26 5.50 P 0.00 0.00 0.00 0.31 -0.08 30 0 59 0
29OCT26 5.75 P 0.49 0.49 0.49 0.48 -0.08 32 15 48 +15
29OCT26 6.00 P 0.00 0.00 0.00 0.67 -0.09 33 0 2 0
29OCT26 6.25 P 0.00 0.00 0.00 0.88 -0.10 34 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.10 -0.11 33 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.34 -0.11 34 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.58 -0.12 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.83 -0.12 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.08 -0.12 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.33 -0.12 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.03 -0.02 32 0 1 0
27NOV26 4.40 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.07 -0.02 31 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.11 -0.04 30 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.14 -0.04 31 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.17 -0.05 30 0 36 0
27NOV26 5.25 P 0.00 0.00 0.00 0.28 -0.05 31 0 133 0
27NOV26 5.50 P 0.00 0.00 0.00 0.41 -0.06 31 0 209 0
27NOV26 5.75 P 0.00 0.00 0.00 0.56 -0.08 30 0 208 0
27NOV26 6.00 P 0.00 0.00 0.00 0.75 -0.09 30 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.95 -0.11 29 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.17 -0.11 29 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.39 -0.10 24 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.63 -0.09 17 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.87 -0.09 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.11 -0.10 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.34 -0.11 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 2 0
30DEC26 4.10 P 0.00 0.00 0.00 0.03 -0.01 32 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 -0.02 31 0 4 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 -0.01 32 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 84 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 -0.02 32 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 -0.03 32 0 32 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 -0.03 32 0 27 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 -0.03 31 0 95 0
30DEC26 5.00 P 0.23 0.23 0.23 0.22 -0.04 31 6 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 -0.05 31 0 262 0
30DEC26 5.50 P 0.00 0.00 0.00 0.46 -0.07 31 0 92 0
30DEC26 5.75 P 0.00 0.00 0.00 0.61 -0.09 30 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.80 -0.09 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.99 -0.11 30 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.20 -0.12 30 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.43 -0.11 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.66 -0.12 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.89 -0.12 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.13 -0.12 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.37 -0.13 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.62 -0.11 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.86 -0.13 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.11 -0.09 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.35 -0.10 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.60 -0.13 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.85 -0.09 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.09 -0.10 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.34 -0.10 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.08 -0.02 32 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.10 -0.02 33 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.12 -0.02 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.13 -0.03 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.16 -0.03 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.19 -0.02 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.21 -0.04 31 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 -0.03 32 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.28 -0.04 31 0 44 0
30MAR27 5.00 P 0.00 0.00 0.00 0.34 -0.05 32 0 66 0
30MAR27 5.25 P 0.00 0.00 0.00 0.43 -0.06 31 0 90 0
30MAR27 5.50 P 0.00 0.00 0.00 0.56 -0.06 31 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 0.72 -0.08 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.90 -0.08 32 0 14 0
30MAR27 6.25 P 0.00 0.00 0.00 1.08 -0.10 31 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.28 -0.10 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.49 -0.11 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.70 -0.12 31 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.93 -0.12 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.16 -0.12 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.40 -0.12 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.63 -0.13 27 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.88 -0.12 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.12 -0.10 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.37 -0.12 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.08 -0.01 33 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.13 -0.02 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.15 -0.03 32 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.20 -0.03 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.23 -0.04 32 0 17 0
29JUN27 4.60 P 0.00 0.00 0.00 0.26 -0.03 32 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.29 -0.03 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.33 -0.03 32 0 2 0
29JUN27 4.90 P 0.00 0.00 0.00 0.36 -0.04 31 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.40 -0.05 31 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 0.52 -0.05 31 0 40 0
29JUN27 5.50 P 0.00 0.00 0.00 0.65 -0.06 31 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.80 -0.07 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.97 -0.07 31 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.15 -0.08 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.35 -0.10 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.55 -0.10 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.76 -0.10 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.97 -0.11 32 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.19 -0.12 31 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.42 -0.12 31 0 0 0
TOTAL PUT 74 6,121 +62
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$ 154.300
28AUG26 75.00 C 0.00 0.00 0.00 79.53 -1.97 458 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 77.03 -1.97 439 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 74.53 -1.98 421 0 15 0
28AUG26 82.50 C 0.00 0.00 0.00 72.03 -1.97 403 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 69.54 -1.97 388 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 67.03 -1.73 368 0 15 0
28AUG26 90.00 C 0.00 0.00 0.00 64.54 -1.96 354 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 62.04 -2.04 338 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 59.54 -2.04 322 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 57.04 -1.95 307 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 54.54 -1.96 292 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 52.04 -1.97 277 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 49.54 -1.98 263 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 47.04 -1.99 249 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 44.54 -1.98 235 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 42.04 -1.90 221 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 39.54 -1.89 208 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 37.04 -1.82 195 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 34.54 -1.75 182 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 32.04 -1.67 169 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 29.54 -1.60 156 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 27.04 -1.52 144 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 24.54 -1.45 131 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 22.04 -1.37 119 0 0 -20
28AUG26 135.00 C 0.00 0.00 0.00 19.54 -0.69 107 0 50 0
28AUG26 137.50 C 0.00 0.00 0.00 17.05 -0.68 96 0 38 0
28AUG26 140.00 C 0.00 0.00 0.00 14.55 -0.68 83 0 91 0
28AUG26 142.50 C 0.00 0.00 0.00 12.00 -0.74 67 0 71 0
28AUG26 145.00 C 9.46 9.46 9.46 9.46 -0.79 52 5 529 0
28AUG26 147.50 C 0.00 0.00 0.00 7.05 -0.98 46 0 1,666 0
28AUG26 150.00 C 0.00 0.00 0.00 4.66 -0.87 37 0 4,607 0
28AUG26 152.50 C 2.99 3.50 2.99 2.62 -0.98 33 13 8,718 -8
28AUG26 155.00 C 1.99 2.90 1.10 1.18 -0.79 32 287 11,973 +7
28AUG26 157.50 C 1.30 1.38 0.39 0.41 -0.51 32 94 7,753 -19
28AUG26 160.00 C 0.32 0.68 0.17 0.11 -0.27 32 526 10,059 +420
28AUG26 162.50 C 0.25 0.25 0.20 0.02 -0.11 32 115 9,200 +100
28AUG26 165.00 C 0.11 0.11 0.04 0.01 -0.03 36 166 10,659 -56
28AUG26 167.50 C 0.01 0.01 0.01 0.01 0.00 43 3 8,768 0
28AUG26 170.00 C 0.05 0.05 0.05 0.01 0.00 50 5 17,198 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,852 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,738 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,606 0
28AUG26 180.00 C 0.03 0.03 0.03 0.01 0.00 76 5 1,669 -1
28AUG26 182.50 C 0.05 0.05 0.05 0.01 0.00 83 1 908 -1
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,583 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 94 0 628 0
28AUG26 190.00 C 0.02 0.02 0.02 0.01 0.00 100 1 1,754 -1
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 106 0 510 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 111 0 603 0
28AUG26 197.50 C 0.05 0.05 0.05 0.01 0.00 117 4 315 -4
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,995 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 132 0 815 0
28AUG26 210.00 C 0.02 0.02 0.02 0.01 0.00 143 2 2,380 -2
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 162 0 18 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 180 0 53 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 189 0 55 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
04SEP26 129.00 C 0.00 0.00 0.00 25.39 -1.70 0 0 0 0
04SEP26 130.00 C 0.00 0.00 0.00 24.54 -1.52 57 0 0 0
04SEP26 131.00 C 0.00 0.00 0.00 23.40 -1.64 36 0 0 0
04SEP26 132.00 C 0.00 0.00 0.00 22.40 -1.61 34 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 21.40 -1.58 32 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 20.40 -1.55 30 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 19.54 -1.39 46 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 18.41 -1.50 31 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 17.42 -0.92 32 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 16.43 -1.44 31 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 15.44 -0.93 31 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 14.55 -0.84 36 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 13.50 -0.93 31 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 12.54 -0.93 31 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 11.60 -0.93 31 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 10.67 -0.93 31 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 9.73 -0.97 30 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 8.84 -0.98 30 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 8.18 -0.78 33 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 7.27 -0.87 32 0 0 0
04SEP26 149.00 C 7.39 7.39 7.09 6.48 -0.96 32 30 15 -30
04SEP26 150.00 C 6.31 6.31 6.31 5.73 -0.92 31 15 105 -15
04SEP26 152.50 C 4.34 4.35 4.01 4.16 -0.72 32 49 52 +7
04SEP26 155.00 C 3.44 4.29 2.60 2.77 -0.67 31 250 229 +161
04SEP26 157.50 C 2.53 2.91 1.58 1.72 -0.59 30 432 396 +131
04SEP26 160.00 C 1.53 1.90 1.17 1.05 -0.49 31 173 543 +73
04SEP26 162.50 C 1.20 1.20 1.02 0.61 -0.32 31 45 306 0
04SEP26 165.00 C 0.65 0.71 0.47 0.32 -0.24 31 27 249 -8
04SEP26 167.50 C 0.00 0.00 0.00 0.17 -0.15 31 0 86 0
04SEP26 170.00 C 0.25 0.25 0.25 0.08 -0.09 31 20 57 +15
04SEP26 172.50 C 0.00 0.00 0.00 0.04 -0.05 32 0 15 0
04SEP26 175.00 C 0.10 0.10 0.10 0.02 -0.03 32 75 90 +75
04SEP26 177.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
04SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
04SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
04SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
04SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 79.53 -1.97 86 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 77.03 -1.97 80 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 74.53 -1.98 73 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 72.11 -1.89 86 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 69.54 -1.97 65 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 67.03 -1.97 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.54 -1.96 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.04 -2.04 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.54 -2.04 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.04 -1.95 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.54 -1.97 0 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 52.04 -1.97 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.54 -1.98 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 47.04 -2.04 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.54 -2.04 0 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 42.04 -2.06 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.54 -1.98 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.04 -1.97 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.54 -1.97 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.04 -1.68 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.56 -1.96 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.23 -1.76 30 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.80 -1.69 30 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 22.41 -1.00 30 0 20 0
29SEP26 135.00 C 0.00 0.00 0.00 20.07 -0.92 30 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 17.81 -0.92 30 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 15.16 -1.38 24 0 121 0
29SEP26 142.50 C 0.00 0.00 0.00 13.85 -0.62 32 0 415 0
29SEP26 145.00 C 12.50 12.50 12.50 11.42 -0.77 28 25 399 -25
29SEP26 147.50 C 0.00 0.00 0.00 9.63 -0.81 28 0 857 0
29SEP26 150.00 C 9.53 9.53 8.03 8.03 -0.75 28 18 2,265 0
29SEP26 152.50 C 6.75 6.75 6.75 6.59 -0.74 29 15 4,298 +15
29SEP26 155.00 C 5.50 5.70 5.26 5.36 -0.68 29 49 3,383 +33
29SEP26 157.50 C 4.45 4.75 4.29 4.30 -0.62 29 272 11,795 +149
29SEP26 160.00 C 4.39 4.39 3.30 3.40 -0.55 29 264 4,513 +7
29SEP26 162.50 C 2.76 3.17 2.55 2.65 -0.48 29 75 2,086 -32
29SEP26 165.00 C 2.55 2.55 2.10 2.07 -0.38 29 58 2,046 +22
29SEP26 167.50 C 2.07 2.07 1.66 1.63 -0.29 30 46 1,269 +27
29SEP26 170.00 C 1.65 1.65 1.30 1.22 -0.32 30 117 3,161 -17
29SEP26 172.50 C 1.28 1.28 0.95 0.90 -0.26 30 123 1,084 +64
29SEP26 175.00 C 1.00 1.05 0.80 0.65 -0.21 30 85 5,469 +79
29SEP26 177.50 C 0.00 0.00 0.00 0.47 -0.16 30 0 1,411 0
29SEP26 180.00 C 0.65 0.65 0.49 0.33 -0.13 30 123 1,191 +22
29SEP26 182.50 C 0.00 0.00 0.00 0.23 -0.10 30 0 1,362 0
29SEP26 185.00 C 0.00 0.00 0.00 0.16 -0.07 30 0 1,545 0
29SEP26 187.50 C 0.00 0.00 0.00 0.11 -0.05 30 0 842 0
29SEP26 190.00 C 0.30 0.30 0.25 0.07 -0.04 30 11 1,676 +9
29SEP26 192.50 C 0.00 0.00 0.00 0.05 -0.03 30 0 466 0
29SEP26 195.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 1,060 0
29SEP26 197.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 602 0
29SEP26 200.00 C 0.20 0.20 0.18 0.01 -0.02 29 2 2,022 -1
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 31 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 34 0 761 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 36 0 247 0
29SEP26 220.00 C 0.09 0.09 0.09 0.01 0.00 39 1 665 -1
29SEP26 225.00 C 0.06 0.06 0.06 0.01 0.00 41 15 327 -15
29SEP26 230.00 C 0.07 0.07 0.07 0.01 0.00 43 4 1,602 -4
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 45 0 139 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 51 0 443 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 53 0 439 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 55 0 777 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 57 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,096 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 60 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 64 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 71 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 74 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 77 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 80 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 83 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 85 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 88 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 90 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 92 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 95 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 97 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 99 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 101 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 103 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 105 0 413 0
29OCT26 75.00 C 0.00 0.00 0.00 79.93 -1.57 83 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 77.41 -1.59 77 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 74.92 -1.59 74 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 72.42 -1.58 70 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 69.92 -1.59 67 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 67.42 -1.58 63 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 64.93 -1.57 60 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 62.43 -1.65 57 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 59.92 -1.66 53 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 57.43 -1.56 50 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 54.64 -1.87 0 0 0 -30
29OCT26 102.50 C 0.00 0.00 0.00 52.41 -1.60 43 0 24 0
29OCT26 105.00 C 0.00 0.00 0.00 49.91 -1.61 40 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 47.40 -1.68 36 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 44.88 -1.70 30 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 42.40 -1.70 29 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 39.90 -1.62 25 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 37.32 -1.83 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 34.82 -1.73 0 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 32.37 -1.80 0 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 30.02 -1.91 24 0 9 0
29OCT26 127.50 C 0.00 0.00 0.00 27.74 -1.87 27 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 26.01 -1.35 34 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 23.86 -1.05 34 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 21.79 -0.96 34 0 16 0
29OCT26 137.50 C 0.00 0.00 0.00 19.80 -0.96 34 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 17.91 -0.95 34 0 136 0
29OCT26 142.50 C 0.00 0.00 0.00 16.12 -0.93 34 0 160 0
29OCT26 145.00 C 14.45 14.45 14.45 14.00 -0.89 32 15 390 0
29OCT26 147.50 C 0.00 0.00 0.00 12.47 -1.28 32 0 331 0
29OCT26 150.00 C 12.26 12.26 12.26 11.06 -1.20 32 5 727 0
29OCT26 152.50 C 10.61 10.61 9.69 9.75 -0.81 32 22 1,035 +15
29OCT26 155.00 C 8.70 8.81 8.70 8.55 -0.78 33 30 1,875 0
29OCT26 157.50 C 7.97 7.97 7.04 7.46 -0.74 33 16 948 0
29OCT26 160.00 C 7.05 7.05 6.10 6.48 -0.70 33 48 1,281 -32
29OCT26 162.50 C 5.56 5.56 5.56 5.60 -0.66 33 10 1,240 0
29OCT26 165.00 C 5.54 5.54 4.65 4.82 -0.61 33 26 1,044 +6
29OCT26 167.50 C 0.00 0.00 0.00 4.12 -0.57 33 0 1,737 0
29OCT26 170.00 C 3.70 3.70 3.70 3.51 -0.52 33 4 1,087 +4
29OCT26 172.50 C 3.66 3.66 3.10 3.02 -0.43 33 46 604 +27
29OCT26 175.00 C 3.08 3.08 2.60 2.59 -0.35 34 12 444 +8
29OCT26 177.50 C 2.54 2.54 2.54 2.23 -0.31 34 4 321 0
29OCT26 180.00 C 2.34 2.34 2.00 1.87 -0.33 34 5 831 +3
29OCT26 182.50 C 1.55 1.55 1.55 1.55 -0.33 34 1 76 0
29OCT26 185.00 C 0.00 0.00 0.00 1.29 -0.29 34 0 59 0
29OCT26 187.50 C 0.00 0.00 0.00 1.06 -0.26 34 0 65 0
29OCT26 190.00 C 0.00 0.00 0.00 0.87 -0.23 34 0 209 0
29OCT26 192.50 C 0.00 0.00 0.00 0.71 -0.20 34 0 144 0
29OCT26 195.00 C 0.00 0.00 0.00 0.58 -0.15 34 0 31 0
29OCT26 197.50 C 0.00 0.00 0.00 0.47 -0.15 34 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.38 -0.13 34 0 533 0
29OCT26 205.00 C 0.00 0.00 0.00 0.25 -0.08 34 0 10 0
29OCT26 210.00 C 0.00 0.00 0.00 0.16 -0.06 34 0 38 0
29OCT26 215.00 C 0.00 0.00 0.00 0.10 -0.04 34 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 7 0
29OCT26 225.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 42 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 44 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 79.93 -1.57 58 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 77.41 -1.59 51 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 74.92 -1.59 48 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 72.42 -1.58 40 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 69.92 -1.59 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 67.42 -1.58 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 64.93 -1.57 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 62.43 -1.65 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 59.92 -1.66 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 57.43 -1.56 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 54.90 -1.61 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 52.41 -1.60 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 49.91 -1.61 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 47.41 -1.93 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 44.88 -1.72 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 42.40 -1.70 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 39.90 -1.67 0 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 37.59 -1.56 0 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 35.36 -1.60 26 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 33.08 -1.53 28 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 30.91 -1.02 29 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 28.80 -1.67 30 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 27.49 -0.85 36 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 25.51 -0.73 36 0 1 0
27NOV26 135.00 C 0.00 0.00 0.00 23.61 -0.61 36 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 21.78 -0.84 36 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 20.04 -0.82 36 0 21 0
27NOV26 142.50 C 0.00 0.00 0.00 17.83 -1.36 34 0 45 0
27NOV26 145.00 C 0.00 0.00 0.00 16.31 -0.76 34 0 88 0
27NOV26 147.50 C 0.00 0.00 0.00 14.88 -1.21 34 0 145 0
27NOV26 150.00 C 0.00 0.00 0.00 13.53 -0.71 34 0 165 0
27NOV26 152.50 C 12.46 12.46 11.97 12.27 -0.68 34 27 393 +3
27NOV26 155.00 C 10.84 10.84 10.84 11.09 -0.66 35 15 339 +15
27NOV26 157.50 C 0.00 0.00 0.00 10.01 -0.62 35 0 495 0
27NOV26 160.00 C 9.80 9.80 9.10 9.00 -0.59 35 33 339 -1
27NOV26 162.50 C 7.97 7.97 7.97 8.07 -0.56 35 2 200 0
27NOV26 165.00 C 7.66 7.66 6.96 7.22 -0.53 35 20 75 -4
27NOV26 167.50 C 7.02 7.02 6.42 6.44 -0.50 35 3 86 +2
27NOV26 170.00 C 5.73 5.89 5.73 5.74 -0.46 35 2 589 +2
27NOV26 172.50 C 5.20 5.20 5.20 5.20 -0.33 36 4 216 +4
27NOV26 175.00 C 4.60 4.60 4.60 4.60 -0.37 36 2 50 +2
27NOV26 177.50 C 4.13 4.13 4.13 4.13 -0.32 36 1 196 +1
27NOV26 180.00 C 3.97 3.97 3.71 3.71 -0.26 36 5 108 +5
27NOV26 182.50 C 0.00 0.00 0.00 3.28 -0.26 36 0 15 0
27NOV26 185.00 C 0.00 0.00 0.00 2.88 -0.31 36 0 25 0
27NOV26 187.50 C 2.83 2.83 2.64 2.52 -0.29 36 16 414 +15
27NOV26 190.00 C 2.55 2.55 2.55 2.20 -0.27 36 15 261 +15
27NOV26 192.50 C 0.00 0.00 0.00 1.86 -0.30 36 0 60 0
27NOV26 195.00 C 0.00 0.00 0.00 1.62 -0.21 36 0 33 0
27NOV26 197.50 C 0.00 0.00 0.00 1.41 -0.19 36 0 15 0
27NOV26 200.00 C 0.00 0.00 0.00 1.22 -0.18 36 0 118 0
27NOV26 205.00 C 0.00 0.00 0.00 0.91 -0.14 36 0 45 0
27NOV26 210.00 C 0.00 0.00 0.00 0.68 -0.11 36 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.50 -0.09 36 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 0.37 -0.07 36 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.27 -0.05 36 0 2 0
27NOV26 230.00 C 0.00 0.00 0.00 0.20 -0.04 36 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 79.93 -1.57 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 77.42 -1.58 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 74.92 -1.59 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 72.42 -1.58 0 0 5,010 0
30DEC26 85.00 C 0.00 0.00 0.00 69.92 -1.59 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 67.42 -1.58 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 64.94 -1.56 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 62.43 -1.65 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 59.92 -1.66 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 57.43 -1.56 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 54.90 -1.61 0 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 52.41 -1.63 0 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 49.91 -1.61 0 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 47.47 -1.89 0 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 45.15 -1.91 0 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 42.84 -1.93 0 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 40.63 -1.56 25 0 138 0
30DEC26 117.50 C 0.00 0.00 0.00 38.39 -1.47 28 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 36.24 -1.49 30 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 34.10 -1.44 30 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 32.06 -1.39 31 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 30.13 -1.31 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 28.27 -1.20 33 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 27.29 -0.32 37 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 25.50 -0.35 37 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 24.29 -0.58 39 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 22.29 -0.87 37 0 106 0
30DEC26 142.50 C 0.00 0.00 0.00 19.96 -1.51 35 0 59 0
30DEC26 145.00 C 0.00 0.00 0.00 18.52 -0.63 35 0 332 0
30DEC26 147.50 C 0.00 0.00 0.00 17.14 -0.62 35 0 196 0
30DEC26 150.00 C 0.00 0.00 0.00 15.85 -1.24 35 0 1,299 0
30DEC26 152.50 C 14.13 14.13 14.13 14.62 -0.56 36 15 1,266 +15
30DEC26 155.00 C 0.00 0.00 0.00 13.46 -0.54 36 0 1,124 0
30DEC26 157.50 C 0.00 0.00 0.00 12.38 -0.51 36 0 873 0
30DEC26 160.00 C 12.00 12.00 12.00 11.36 -0.49 36 1 1,918 -1
30DEC26 162.50 C 0.00 0.00 0.00 10.41 -0.47 36 0 697 0
30DEC26 165.00 C 9.40 9.40 9.40 9.53 -0.44 36 2 1,140 0
30DEC26 167.50 C 8.48 8.48 8.48 8.70 -0.42 36 15 878 +15
30DEC26 170.00 C 8.00 8.00 8.00 7.94 -0.39 36 1 2,939 -1
30DEC26 172.50 C 7.97 7.97 7.48 7.23 -0.37 36 12 1,054 0
30DEC26 175.00 C 0.00 0.00 0.00 6.62 -0.30 36 0 1,146 0
30DEC26 177.50 C 0.00 0.00 0.00 6.00 -0.49 36 0 886 0
30DEC26 180.00 C 6.16 6.16 5.50 5.56 -0.33 37 17 2,543 -2
30DEC26 182.50 C 5.20 5.20 5.20 5.07 -0.28 37 15 2,343 0
30DEC26 185.00 C 0.00 0.00 0.00 4.65 -0.19 37 0 467 0
30DEC26 187.50 C 0.00 0.00 0.00 4.25 -0.13 37 0 166 0
30DEC26 190.00 C 0.00 0.00 0.00 3.84 -0.12 37 0 1,625 0
30DEC26 192.50 C 3.79 3.79 3.79 3.46 -0.12 37 7 185 -7
30DEC26 195.00 C 0.00 0.00 0.00 3.11 -0.11 37 0 774 0
30DEC26 197.50 C 0.00 0.00 0.00 2.80 -0.10 37 0 239 0
30DEC26 200.00 C 2.81 2.93 2.81 2.51 -0.10 37 18 1,242 -1
30DEC26 205.00 C 0.00 0.00 0.00 1.96 -0.15 37 0 446 0
30DEC26 210.00 C 0.00 0.00 0.00 1.57 -0.12 37 0 549 0
30DEC26 215.00 C 0.00 0.00 0.00 1.26 -0.10 37 0 496 0
30DEC26 220.00 C 1.60 1.60 1.50 1.03 -0.05 37 34 3,725 +34
30DEC26 225.00 C 0.00 0.00 0.00 0.79 -0.07 37 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.63 -0.05 37 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.49 -0.05 37 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 0.39 -0.04 37 0 1,625 0
30DEC26 245.00 C 0.00 0.00 0.00 0.30 -0.04 37 0 1,415 0
30DEC26 250.00 C 0.00 0.00 0.00 0.24 -0.02 37 0 743 0
30DEC26 255.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.15 -0.01 37 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 252 0
30DEC26 275.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 206 0
30DEC26 280.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 300 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 36 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,426 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 39 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 41 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 79.93 -1.57 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 77.42 -1.58 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 74.92 -1.59 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 72.42 -1.58 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 70.06 -1.48 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 67.64 -1.54 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 65.31 -1.54 0 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 63.01 -1.50 0 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 60.68 -1.56 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 58.43 -1.55 0 0 0 0
30MAR27 100.00 C 56.00 56.00 56.00 56.56 -1.26 33 3 4 +3
30MAR27 102.50 C 0.00 0.00 0.00 54.02 -1.52 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 51.86 -1.49 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 49.75 -1.48 34 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 47.66 -1.45 34 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 45.63 -1.41 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 43.64 -1.36 35 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 41.69 -1.34 36 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 39.80 -1.32 36 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 37.91 -1.32 36 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 36.13 -1.46 37 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 34.43 -1.21 37 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 32.80 -1.06 37 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 32.47 -0.48 41 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 30.87 -0.48 41 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 29.32 -0.53 41 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 27.75 -0.61 40 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 26.40 -0.52 40 0 184 0
30MAR27 145.00 C 0.00 0.00 0.00 24.13 -1.43 38 250 551 +89
30MAR27 147.50 C 0.00 0.00 0.00 22.87 -0.56 38 0 1,416 0
30MAR27 150.00 C 21.88 21.88 21.88 22.49 +0.28 40 265 2,119 +120
30MAR27 152.50 C 0.00 0.00 0.00 20.51 -0.52 39 0 365 0
30MAR27 155.00 C 0.00 0.00 0.00 19.40 -0.51 39 0 373 0
30MAR27 157.50 C 0.00 0.00 0.00 18.34 -0.49 39 0 1,222 0
30MAR27 160.00 C 0.00 0.00 0.00 17.33 -0.47 39 0 1,469 0
30MAR27 162.50 C 0.00 0.00 0.00 16.37 -0.45 39 0 486 0
30MAR27 165.00 C 0.00 0.00 0.00 15.45 -0.44 39 0 333 0
30MAR27 167.50 C 0.00 0.00 0.00 14.57 -0.42 39 0 414 0
30MAR27 170.00 C 0.00 0.00 0.00 13.74 -0.40 39 0 412 0
30MAR27 172.50 C 0.00 0.00 0.00 12.95 -0.39 39 0 360 0
30MAR27 175.00 C 0.00 0.00 0.00 12.38 -0.19 40 0 592 0
30MAR27 177.50 C 0.00 0.00 0.00 11.79 -0.23 40 0 434 0
30MAR27 180.00 C 11.18 11.18 11.00 11.16 -0.47 40 3 591 0
30MAR27 182.50 C 0.00 0.00 0.00 10.60 -0.09 40 0 1,179 0
30MAR27 185.00 C 0.00 0.00 0.00 9.56 -0.31 39 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 8.99 -0.56 39 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 8.44 -0.62 39 0 773 0
30MAR27 192.50 C 0.00 0.00 0.00 7.93 -0.65 39 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 7.91 -0.24 41 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 7.42 -0.25 41 0 55 0
30MAR27 200.00 C 0.00 0.00 0.00 6.76 -0.45 40 0 404 0
30MAR27 205.00 C 0.00 0.00 0.00 5.95 -0.40 40 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 5.23 -0.36 40 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 4.59 -0.32 40 0 189 0
30MAR27 220.00 C 0.00 0.00 0.00 4.02 -0.29 40 0 1,183 0
30MAR27 225.00 C 0.00 0.00 0.00 3.63 -0.15 40 0 339 0
30MAR27 230.00 C 0.00 0.00 0.00 3.08 -0.13 40 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 2.70 -0.11 40 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 2.36 -0.10 40 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 2.06 -0.09 40 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 1.80 -0.14 40 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 1.57 -0.07 40 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 1.37 -0.06 40 0 29 0
30MAR27 265.00 C 0.00 0.00 0.00 1.19 -0.06 40 0 220 0
30MAR27 270.00 C 1.85 1.85 1.85 1.04 -0.05 40 11 1,113 +11
30MAR27 275.00 C 0.00 0.00 0.00 0.91 -0.04 40 0 489 0
29JUN27 75.00 C 0.00 0.00 0.00 80.24 -1.43 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 77.91 -1.42 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 75.62 -1.41 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 73.31 -1.41 0 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 71.03 -1.42 0 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 68.77 -1.41 31 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 66.60 -1.35 35 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 64.39 -1.34 36 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 62.22 -1.34 37 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 60.09 -1.33 38 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 57.92 -1.33 38 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 55.86 -1.36 38 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 53.77 -1.38 38 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 51.57 -1.59 38 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 49.86 -1.35 39 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 47.95 -1.34 39 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 46.11 -1.30 39 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 44.31 -1.28 39 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 42.56 -1.26 39 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 40.83 -1.25 40 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 39.19 -1.17 40 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 37.59 -1.14 40 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 36.88 -0.44 42 0 10 0
29JUN27 132.50 C 0.00 0.00 0.00 34.54 -1.09 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 33.10 -1.06 40 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 31.71 -1.13 40 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 30.35 -1.17 40 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 30.33 -0.44 43 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 27.88 -0.64 40 0 56 0
29JUN27 147.50 C 0.00 0.00 0.00 26.68 -0.64 40 0 0 0
29JUN27 150.00 C 26.13 26.13 26.13 25.50 -0.63 41 2 117 0
29JUN27 152.50 C 0.00 0.00 0.00 24.40 -0.77 41 0 90 0
29JUN27 155.00 C 0.00 0.00 0.00 23.39 -0.74 41 0 75 0
29JUN27 157.50 C 0.00 0.00 0.00 22.38 -0.71 41 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 21.39 -0.76 41 0 55 0
29JUN27 162.50 C 0.00 0.00 0.00 20.41 -0.79 41 0 111 0
29JUN27 165.00 C 0.00 0.00 0.00 19.51 -0.81 41 0 70 0
29JUN27 167.50 C 0.00 0.00 0.00 18.68 -0.79 41 0 113 0
29JUN27 170.00 C 0.00 0.00 0.00 17.88 -0.75 41 0 79 0
29JUN27 172.50 C 0.00 0.00 0.00 17.15 -0.69 41 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 16.51 -0.28 42 0 30 0
29JUN27 177.50 C 0.00 0.00 0.00 15.84 -0.28 42 0 105 0
29JUN27 180.00 C 0.00 0.00 0.00 15.74 -0.37 43 0 174 0
29JUN27 182.50 C 0.00 0.00 0.00 15.05 -0.46 43 0 80 0
29JUN27 185.00 C 0.00 0.00 0.00 13.96 -0.52 42 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 13.31 -0.45 42 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 12.50 -0.78 42 0 80 0
29JUN27 192.50 C 12.00 12.00 12.00 11.83 -0.99 42 1 34 +1
29JUN27 195.00 C 0.00 0.00 0.00 11.19 -0.48 41 0 5 0
29JUN27 197.50 C 0.00 0.00 0.00 10.70 -0.35 41 0 79 0
29JUN27 200.00 C 0.00 0.00 0.00 10.69 -0.35 42 0 21 0
29JUN27 205.00 C 0.00 0.00 0.00 9.54 -0.40 42 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 8.73 -0.50 42 0 511 0
29JUN27 215.00 C 0.00 0.00 0.00 7.96 -0.43 42 0 40 0
29JUN27 220.00 C 0.00 0.00 0.00 7.36 -0.33 42 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 6.66 -0.26 43 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 6.10 -0.24 42 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 5.55 -0.24 42 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 4.99 -0.24 42 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 4.54 -0.18 42 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 4.15 -0.18 42 0 4 0
29JUN27 255.00 C 0.00 0.00 0.00 3.77 -0.18 42 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 3.38 -0.18 42 0 30 0
29JUN27 265.00 C 0.00 0.00 0.00 3.08 -0.13 42 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 2.82 -0.13 42 0 33 0
29JUN27 275.00 C 0.00 0.00 0.00 2.48 -0.13 42 0 15 0
TOTAL CALL 4,707 285,279 +1,492
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 236 0 358 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 213 0 45 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 142 0 45 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 120.00 P 0.01 0.01 0.01 0.01 0.00 122 50 162 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 104 0 11 0
28AUG26 127.50 P 0.05 0.05 0.05 0.01 0.00 95 1 2,209 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,616 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 77 0 455 0
28AUG26 135.00 P 0.06 0.06 0.06 0.01 0.00 69 3 3,817 0
28AUG26 137.50 P 0.05 0.05 0.03 0.01 0.00 60 8 3,796 -8
28AUG26 140.00 P 0.05 0.05 0.04 0.01 0.00 51 7 10,046 -2
28AUG26 142.50 P 0.07 0.07 0.07 0.01 0.00 43 7 2,774 -4
28AUG26 145.00 P 0.08 0.08 0.07 0.01 -0.01 35 291 5,466 -266
28AUG26 147.50 P 0.24 0.24 0.08 0.04 -0.04 32 60 3,929 -30
28AUG26 150.00 P 0.35 0.42 0.19 0.21 -0.07 32 1,437 18,564 +77
28AUG26 152.50 P 0.58 0.90 0.50 0.74 -0.04 32 268 17,762 +25
28AUG26 155.00 P 1.63 2.10 1.15 1.77 +0.01 30 603 34,742 -477
28AUG26 157.50 P 0.88 2.86 0.88 3.58 +0.44 32 202 2,949 +94
28AUG26 160.00 P 5.00 6.08 4.78 5.79 +0.50 32 37 89,410 -15
28AUG26 162.50 P 7.34 7.34 7.34 8.21 +0.87 32 5 31,433 -5
28AUG26 165.00 P 9.80 9.80 9.80 11.02 +1.13 67 17 5,036 -1
28AUG26 167.50 P 0.00 0.00 0.00 13.20 +0.90 0 0 2,684 0
28AUG26 170.00 P 0.00 0.00 0.00 15.70 +0.46 0 3 1,893 -3
28AUG26 172.50 P 0.00 0.00 0.00 18.20 +0.90 0 0 2,778 0
28AUG26 175.00 P 0.00 0.00 0.00 20.70 +0.90 0 0 1,018 0
28AUG26 177.50 P 0.00 0.00 0.00 23.20 +0.90 0 0 1,025 0
28AUG26 180.00 P 24.65 24.65 24.65 25.70 +0.90 0 2 875 -2
28AUG26 182.50 P 27.00 27.00 27.00 28.20 +0.90 0 1 319 -1
28AUG26 185.00 P 0.00 0.00 0.00 30.70 +0.90 0 0 270 0
28AUG26 187.50 P 0.00 0.00 0.00 33.20 +0.90 0 0 130 0
28AUG26 190.00 P 0.00 0.00 0.00 35.70 +0.90 0 0 256 0
28AUG26 192.50 P 0.00 0.00 0.00 38.20 +0.90 0 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 40.70 +0.90 0 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 43.20 +0.90 0 0 10 0
28AUG26 200.00 P 0.00 0.00 0.00 45.70 +0.90 0 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 50.70 +0.90 0 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 55.70 +0.90 0 0 122 0
28AUG26 215.00 P 0.00 0.00 0.00 60.70 +0.90 0 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 65.70 +0.90 0 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 70.70 +0.90 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 75.70 +0.90 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 80.70 +0.90 0 0 5 0
28AUG26 240.00 P 0.00 0.00 0.00 85.70 +0.90 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 90.70 +0.90 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 95.70 +0.90 0 0 2 0
28AUG26 255.00 P 0.00 0.00 0.00 100.70 +0.90 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 105.70 +0.90 0 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 110.70 +0.90 0 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 115.70 +0.90 0 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 120.70 +0.90 0 0 0 0
04SEP26 129.00 P 0.00 0.00 0.00 0.01 0.00 42 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 39 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
04SEP26 135.00 P 0.14 0.14 0.14 0.01 0.00 32 40 40 +40
04SEP26 136.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 17 0
04SEP26 139.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 30 0
04SEP26 140.00 P 0.24 0.24 0.24 0.07 -0.02 31 100 204 +100
04SEP26 141.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 51 0
04SEP26 142.00 P 0.00 0.00 0.00 0.14 -0.02 31 0 45 0
04SEP26 143.00 P 0.00 0.00 0.00 0.20 -0.02 31 0 30 0
04SEP26 144.00 P 0.38 0.38 0.38 0.27 -0.02 31 3 28 0
04SEP26 145.00 P 0.40 0.47 0.40 0.37 -0.03 31 12 92 +12
04SEP26 146.00 P 0.55 0.65 0.55 0.50 -0.02 31 55 122 +39
04SEP26 147.00 P 0.70 0.70 0.68 0.65 -0.01 31 25 83 +10
04SEP26 148.00 P 0.85 1.00 0.78 0.84 -0.01 31 475 460 +348
04SEP26 149.00 P 0.90 1.11 0.90 1.04 -0.02 31 47 176 +24
04SEP26 150.00 P 1.50 1.50 1.10 1.34 +0.02 31 157 420 +45
04SEP26 152.50 P 2.15 2.21 1.55 2.22 +0.07 32 351 385 +252
04SEP26 155.00 P 2.75 3.18 2.48 3.37 +0.15 31 70 487 +20
04SEP26 157.50 P 4.35 4.35 4.10 4.73 +0.12 29 11 203 +11
04SEP26 160.00 P 5.72 6.94 5.72 6.67 +0.42 31 36 66 +20
04SEP26 162.50 P 0.00 0.00 0.00 8.74 +0.63 31 0 80 0
04SEP26 165.00 P 9.13 9.13 9.13 11.02 +0.63 33 10 31 +10
04SEP26 167.50 P 0.00 0.00 0.00 13.30 +0.78 31 0 0 0
04SEP26 170.00 P 0.00 0.00 0.00 15.73 +0.49 31 0 0 0
04SEP26 172.50 P 0.00 0.00 0.00 18.20 +0.87 0 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 20.70 +0.90 0 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 23.20 +0.90 0 0 0 0
04SEP26 180.00 P 0.00 0.00 0.00 25.70 +0.90 0 0 0 0
04SEP26 182.50 P 0.00 0.00 0.00 28.20 +0.90 0 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 30.70 +0.90 0 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 33.20 +0.90 0 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 35.70 +0.90 0 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 38.20 +0.90 0 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 40.70 +0.90 0 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 43.20 +0.90 0 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 45.70 +0.90 0 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 48.20 +0.90 0 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 50.70 +0.90 0 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 76 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 52 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 0.00 0.00 0.00 0.01 0.00 34 0 408 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 32 0 324 0
29SEP26 120.00 P 0.00 0.00 0.00 0.02 0.00 32 0 489 0
29SEP26 122.50 P 0.50 0.50 0.50 0.03 0.00 31 3 258 0
29SEP26 125.00 P 0.28 0.28 0.28 0.05 0.00 30 11 372 -11
29SEP26 127.50 P 0.00 0.00 0.00 0.09 0.00 30 0 559 0
29SEP26 130.00 P 0.00 0.00 0.00 0.15 -0.01 30 0 1,078 0
29SEP26 132.50 P 0.53 0.53 0.53 0.26 -0.01 30 14 612 +13
29SEP26 135.00 P 0.67 0.71 0.67 0.42 -0.01 30 127 2,910 +10
29SEP26 137.50 P 0.90 0.95 0.90 0.65 -0.01 30 92 3,520 +21
29SEP26 140.00 P 1.15 1.27 1.10 0.98 -0.01 30 195 8,224 +99
29SEP26 142.50 P 1.43 1.66 1.40 1.43 +0.01 30 93 2,380 +34
29SEP26 145.00 P 2.15 2.30 1.87 2.02 +0.04 30 305 3,455 -28
29SEP26 147.50 P 2.48 3.08 2.48 2.76 +0.07 30 701 4,380 +518
29SEP26 150.00 P 4.00 4.00 3.20 3.67 +0.12 30 307 8,746 +80
29SEP26 152.50 P 4.37 4.90 4.37 4.75 +0.18 30 102 8,824 -14
29SEP26 155.00 P 6.20 6.30 5.52 6.02 +0.24 31 136 7,448 +112
29SEP26 157.50 P 6.74 7.60 6.50 7.46 +0.37 31 29 3,012 +9
29SEP26 160.00 P 8.74 9.10 8.28 9.07 +0.33 31 9 7,448 0
29SEP26 162.50 P 10.60 10.60 10.60 10.87 +0.42 31 1 2,388 +1
29SEP26 165.00 P 12.70 12.70 12.70 12.70 +0.40 31 58 748 +42
29SEP26 167.50 P 0.00 0.00 0.00 14.87 +0.58 33 0 803 0
29SEP26 170.00 P 16.00 17.15 16.00 17.05 +1.12 34 190 1,109 +95
29SEP26 172.50 P 0.00 0.00 0.00 19.23 +1.14 34 0 986 0
29SEP26 175.00 P 0.00 0.00 0.00 21.67 +1.77 37 0 1,052 0
29SEP26 177.50 P 0.00 0.00 0.00 23.39 +0.78 30 0 1,223 0
29SEP26 180.00 P 25.73 26.50 25.73 25.79 +0.06 30 14 5,400 +11
29SEP26 182.50 P 0.00 0.00 0.00 28.63 +1.24 38 0 695 0
29SEP26 185.00 P 0.00 0.00 0.00 31.05 +1.22 39 0 1,254 0
29SEP26 187.50 P 0.00 0.00 0.00 33.50 +1.20 41 0 696 0
29SEP26 190.00 P 0.00 0.00 0.00 35.96 +1.16 42 0 837 0
29SEP26 192.50 P 0.00 0.00 0.00 38.41 +1.11 43 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 40.88 +1.08 44 0 426 0
29SEP26 197.50 P 0.00 0.00 0.00 43.36 +1.06 46 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 45.83 +0.85 47 0 1,217 0
29SEP26 205.00 P 0.00 0.00 0.00 50.79 +0.99 49 0 1,521 0
29SEP26 210.00 P 0.00 0.00 0.00 55.76 +0.96 51 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 60.94 +1.14 61 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 65.91 +1.11 63 0 209 0
29SEP26 225.00 P 0.00 0.00 0.00 70.89 +1.09 66 0 422 0
29SEP26 230.00 P 76.10 76.23 76.10 76.28 +1.48 78 25 960 -25
29SEP26 235.00 P 0.00 0.00 0.00 80.85 +1.05 71 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 85.83 +1.03 73 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 90.82 +1.02 75 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 95.78 +0.98 76 0 106 0
29SEP26 255.00 P 0.00 0.00 0.00 100.78 +0.98 79 0 12 0
29SEP26 260.00 P 0.00 0.00 0.00 105.77 +0.97 81 0 41 0
29SEP26 265.00 P 0.00 0.00 0.00 110.76 +0.96 82 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 115.74 +0.94 84 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 120.73 +0.93 85 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 125.71 +0.91 85 0 14 0
29SEP26 285.00 P 0.00 0.00 0.00 130.70 +0.90 0 0 16 -45
29SEP26 290.00 P 0.00 0.00 0.00 135.70 +0.90 0 0 2 -3
29SEP26 295.00 P 0.00 0.00 0.00 140.70 +0.90 0 0 30 0
29SEP26 300.00 P 0.00 0.00 0.00 145.70 +0.90 0 0 4 0
29SEP26 310.00 P 0.00 0.00 0.00 155.70 +0.90 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 165.70 +0.90 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 175.70 +0.90 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 185.70 +0.90 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 195.70 +0.90 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 205.70 +0.90 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 215.70 +0.90 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 225.70 +0.90 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 235.70 +0.90 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 245.70 +0.90 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 255.70 +0.90 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 265.70 +0.90 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 275.70 +0.90 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 285.70 +0.90 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 295.70 +0.90 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 0.01 -0.01 34 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 204 0
29OCT26 112.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 0.19 -0.02 34 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.28 -0.03 34 0 208 0
29OCT26 122.50 P 0.00 0.00 0.00 0.41 -0.03 34 0 235 0
29OCT26 125.00 P 0.00 0.00 0.00 0.58 -0.04 34 0 80 0
29OCT26 127.50 P 1.15 1.15 1.12 0.80 -0.05 34 6 394 +3
29OCT26 130.00 P 1.34 1.45 1.34 1.07 -0.04 34 34 432 +30
29OCT26 132.50 P 1.74 1.74 1.74 1.43 -0.05 34 15 451 +6
29OCT26 135.00 P 2.14 2.30 1.92 1.87 -0.04 34 19 440 +3
29OCT26 137.50 P 2.59 2.61 2.59 2.37 -0.04 34 10 493 +9
29OCT26 140.00 P 3.07 3.36 2.92 3.01 -0.03 34 161 2,589 +133
29OCT26 142.50 P 4.05 4.05 3.57 3.72 -0.01 34 79 673 +55
29OCT26 145.00 P 4.38 4.80 4.38 4.55 +0.04 34 45 3,182 +1
29OCT26 147.50 P 5.51 5.80 5.22 5.51 +0.04 34 14 2,239 +12
29OCT26 150.00 P 6.54 6.68 5.99 6.54 +0.03 34 66 4,892 -9
29OCT26 152.50 P 7.60 8.03 7.56 7.76 +0.10 34 36 1,342 +3
29OCT26 155.00 P 8.63 9.16 8.28 9.05 +0.14 35 76 2,166 +31
29OCT26 157.50 P 9.98 9.98 9.73 10.48 +0.15 35 30 714 -15
29OCT26 160.00 P 11.01 12.01 11.01 12.01 +0.34 35 46 752 +16
29OCT26 162.50 P 0.00 0.00 0.00 13.64 +0.28 35 0 612 0
29OCT26 165.00 P 0.00 0.00 0.00 15.40 +0.76 35 0 491 0
29OCT26 167.50 P 0.00 0.00 0.00 17.23 +0.82 36 0 194 0
29OCT26 170.00 P 0.00 0.00 0.00 18.62 +0.41 34 0 263 0
29OCT26 172.50 P 0.00 0.00 0.00 20.56 +0.41 34 0 62 0
29OCT26 175.00 P 0.00 0.00 0.00 22.61 +0.54 34 0 37 0
29OCT26 177.50 P 0.00 0.00 0.00 24.70 +0.51 34 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 27.69 +1.40 39 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 29.91 +1.30 39 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 32.18 +1.43 40 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 34.45 +1.48 40 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 36.74 +1.79 40 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 39.09 +1.78 41 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 41.43 +1.40 41 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 43.82 +1.38 42 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 46.21 +1.23 42 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 51.02 +1.21 43 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 55.89 +1.09 43 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 60.94 +1.14 47 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 65.91 +1.11 49 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 70.89 +1.09 51 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 76.28 +1.48 60 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 80.85 +1.05 55 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 85.83 +1.03 57 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 90.82 +1.02 59 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 95.78 +0.98 59 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 100.78 +0.98 61 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 105.77 +0.97 63 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 110.76 +0.96 65 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 115.74 +0.94 66 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 120.73 +0.93 67 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 0.00 36 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.04 0.00 36 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.14 +0.01 36 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.19 0.00 36 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.26 -0.01 36 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 0.37 0.00 36 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.49 0.00 36 0 3 0
27NOV26 117.50 P 1.15 1.15 1.15 0.67 0.00 36 10 10 +10
27NOV26 120.00 P 0.00 0.00 0.00 0.87 +0.01 36 0 335 0
27NOV26 122.50 P 0.00 0.00 0.00 1.17 +0.04 36 0 159 0
27NOV26 125.00 P 1.51 1.51 1.51 1.44 +0.02 36 2 48 0
27NOV26 127.50 P 0.00 0.00 0.00 1.81 +0.02 36 0 1,075 0
27NOV26 130.00 P 0.00 0.00 0.00 2.25 +0.04 36 0 381 0
27NOV26 132.50 P 3.13 3.13 3.13 2.82 +0.03 36 25 131 +20
27NOV26 135.00 P 3.80 3.80 3.72 3.44 +0.06 36 2 245 0
27NOV26 137.50 P 0.00 0.00 0.00 4.10 +0.06 36 0 168 0
27NOV26 140.00 P 5.00 5.18 5.00 4.89 +0.10 36 19 1,607 +2
27NOV26 142.50 P 5.77 6.05 5.77 5.73 +0.10 36 43 414 +25
27NOV26 145.00 P 6.50 6.91 6.50 6.69 +0.15 36 30 883 -15
27NOV26 147.50 P 7.62 8.00 7.55 7.73 +0.15 36 17 542 -15
27NOV26 150.00 P 8.92 9.26 8.82 8.87 +0.21 37 27 1,527 +10
27NOV26 152.50 P 10.20 10.20 9.95 10.10 +0.21 37 55 1,260 +55
27NOV26 155.00 P 10.60 11.91 10.60 11.41 +0.27 37 67 866 +35
27NOV26 157.50 P 12.05 12.36 12.05 12.85 +0.28 37 12 818 +2
27NOV26 160.00 P 14.50 14.50 14.50 14.30 +0.28 37 1 631 +1
27NOV26 162.50 P 0.00 0.00 0.00 15.94 +0.36 37 0 253 0
27NOV26 165.00 P 0.00 0.00 0.00 17.59 +0.36 37 0 125 0
27NOV26 167.50 P 0.00 0.00 0.00 19.35 +0.99 38 0 3 0
27NOV26 170.00 P 0.00 0.00 0.00 21.19 +1.05 38 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 23.06 +0.57 38 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 24.33 -0.07 36 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 26.28 -0.08 36 0 4 0
27NOV26 180.00 P 0.00 0.00 0.00 29.16 +0.79 39 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 31.31 +0.88 40 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 33.48 +0.96 40 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 35.74 +1.07 41 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 38.02 +1.25 42 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 40.26 +1.28 42 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 42.51 +1.31 42 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 44.78 +1.33 42 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 47.10 +1.38 43 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 51.76 +1.40 43 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 56.49 +0.92 44 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 61.27 +1.44 45 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 66.05 +1.03 45 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 70.91 +0.53 45 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 76.28 +1.48 51 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 80.85 +1.05 48 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 85.83 +1.03 49 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 90.82 +1.02 51 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 95.78 +0.98 52 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 100.78 +0.98 54 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 105.77 +0.97 55 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 110.76 +0.96 56 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 115.74 +0.94 57 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 120.73 +0.93 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 95 0
30DEC26 85.00 P 0.00 0.00 0.00 0.02 0.00 37 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 0.03 0.00 37 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 0.05 0.00 37 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.15 0.00 37 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.21 0.00 37 0 1,480 0
30DEC26 102.50 P 0.00 0.00 0.00 0.29 +0.01 37 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 0.39 +0.02 37 0 130 0
30DEC26 107.50 P 0.00 0.00 0.00 0.52 +0.02 37 0 93 0
30DEC26 110.00 P 0.00 0.00 0.00 0.68 +0.03 37 0 2,075 0
30DEC26 112.50 P 0.00 0.00 0.00 0.87 +0.03 37 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 1.11 +0.05 37 0 122 0
30DEC26 117.50 P 0.00 0.00 0.00 1.37 +0.05 37 0 36 0
30DEC26 120.00 P 2.10 2.10 2.10 1.70 +0.02 37 1 458 +1
30DEC26 122.50 P 0.00 0.00 0.00 2.08 +0.08 37 0 311 0
30DEC26 125.00 P 3.11 3.11 2.89 2.59 +0.19 37 25 521 +13
30DEC26 127.50 P 0.00 0.00 0.00 3.10 +0.11 37 0 791 0
30DEC26 130.00 P 0.00 0.00 0.00 3.66 +0.25 37 0 4,838 0
30DEC26 132.50 P 4.68 4.68 4.68 4.33 +0.27 37 15 432 +10
30DEC26 135.00 P 5.25 5.30 5.25 5.00 +0.15 37 13 729 0
30DEC26 137.50 P 0.00 0.00 0.00 5.84 +0.20 37 0 561 0
30DEC26 140.00 P 6.56 7.00 6.56 6.69 +0.20 38 26 5,015 -2
30DEC26 142.50 P 7.72 7.72 7.72 7.64 +0.26 38 3 1,364 +3
30DEC26 145.00 P 8.58 8.86 8.58 8.68 +0.26 38 24 3,052 +13
30DEC26 147.50 P 9.60 9.60 9.47 9.73 +0.26 38 3 1,012 +1
30DEC26 150.00 P 10.68 11.10 10.68 10.97 +0.33 38 20 3,860 +20
30DEC26 152.50 P 0.00 0.00 0.00 12.22 +0.33 38 0 1,338 0
30DEC26 155.00 P 13.25 13.78 13.25 13.54 +0.39 38 46 2,269 +45
30DEC26 157.50 P 14.46 14.46 14.46 14.99 +0.40 38 1 1,906 +1
30DEC26 160.00 P 16.46 16.66 16.46 16.45 +0.41 38 12 1,715 -12
30DEC26 162.50 P 0.00 0.00 0.00 18.02 +0.48 38 0 883 0
30DEC26 165.00 P 0.00 0.00 0.00 19.67 +0.48 38 0 817 0
30DEC26 167.50 P 0.00 0.00 0.00 21.34 +0.49 39 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 23.11 +0.55 39 0 1,379 0
30DEC26 172.50 P 0.00 0.00 0.00 24.96 +0.56 39 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 26.81 +0.56 39 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 28.76 +0.62 40 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 30.78 +0.63 40 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 32.80 +0.65 40 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 34.89 +0.74 40 0 471 0
30DEC26 187.50 P 0.00 0.00 0.00 37.05 +1.24 41 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 39.22 +0.93 41 0 195 0
30DEC26 192.50 P 0.00 0.00 0.00 41.42 +1.38 42 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 43.70 +1.51 42 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 45.98 +1.58 43 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 48.20 +1.60 43 0 1,575 0
30DEC26 205.00 P 0.00 0.00 0.00 52.68 +1.69 43 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 57.32 +1.36 44 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 62.00 +1.41 45 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 66.68 +1.43 45 0 309 0
30DEC26 225.00 P 0.00 0.00 0.00 71.47 +1.09 46 0 124 0
30DEC26 230.00 P 76.64 76.87 76.64 76.28 +1.48 46 25 308 0
30DEC26 235.00 P 0.00 0.00 0.00 81.04 +1.24 45 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 85.83 +1.03 44 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 90.82 +1.02 46 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 95.78 +0.98 47 0 226 0
30DEC26 255.00 P 0.00 0.00 0.00 100.78 +0.98 48 0 249 0
30DEC26 260.00 P 0.00 0.00 0.00 105.77 +0.97 50 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 110.76 +0.96 51 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 115.74 +0.94 52 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 120.73 +0.93 53 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 125.71 +0.91 53 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 130.70 +0.90 0 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 135.70 +0.90 0 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 140.70 +0.90 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 145.70 +0.90 0 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 155.70 +0.90 0 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 165.70 +0.90 0 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 175.70 +0.90 0 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 185.70 +0.90 0 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 195.70 +0.90 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.10 0.00 40 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 0.13 0.00 40 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.33 +0.02 40 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.43 +0.02 40 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.54 +0.01 40 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.68 +0.01 40 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.85 +0.05 40 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 1.04 +0.04 40 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 1.26 +0.06 40 0 13 0
30MAR27 102.50 P 0.00 0.00 0.00 1.54 +0.06 40 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.82 +0.06 40 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 2.17 +0.09 40 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 2.56 +0.09 40 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 2.96 +0.09 40 0 3 0
30MAR27 115.00 P 4.10 4.10 4.10 3.46 +0.12 40 2 8 +2
30MAR27 117.50 P 0.00 0.00 0.00 3.99 +0.13 40 0 4 0
30MAR27 120.00 P 5.16 5.16 5.15 4.65 +0.13 41 4 3,841 +1
30MAR27 122.50 P 0.00 0.00 0.00 5.18 +0.02 40 0 87 0
30MAR27 125.00 P 0.00 0.00 0.00 5.86 0.00 40 0 91 0
30MAR27 127.50 P 0.00 0.00 0.00 6.55 -0.02 40 0 376 0
30MAR27 130.00 P 7.90 7.90 7.88 7.60 +0.23 41 7 1,058 0
30MAR27 132.50 P 0.00 0.00 0.00 8.23 -0.02 40 0 320 0
30MAR27 135.00 P 0.00 0.00 0.00 9.36 +0.23 41 0 415 0
30MAR27 137.50 P 0.00 0.00 0.00 10.35 +0.29 41 0 344 0
30MAR27 140.00 P 11.04 11.37 11.04 11.43 +0.29 41 21 830 +2
30MAR27 142.50 P 0.00 0.00 0.00 12.51 +0.30 41 0 527 0
30MAR27 145.00 P 0.00 0.00 0.00 13.61 +0.31 41 0 654 0
30MAR27 147.50 P 0.00 0.00 0.00 14.88 +0.36 41 0 1,664 0
30MAR27 150.00 P 0.00 0.00 0.00 16.17 +0.37 41 0 2,990 0
30MAR27 152.50 P 0.00 0.00 0.00 17.45 +0.36 41 0 1,056 0
30MAR27 155.00 P 0.00 0.00 0.00 18.81 +0.43 41 0 1,366 0
30MAR27 157.50 P 0.00 0.00 0.00 20.29 +0.44 41 0 1,704 0
30MAR27 160.00 P 0.00 0.00 0.00 21.78 +0.44 41 0 1,693 0
30MAR27 162.50 P 0.00 0.00 0.00 23.28 +0.45 41 0 514 0
30MAR27 165.00 P 0.00 0.00 0.00 24.84 +0.50 42 0 304 0
30MAR27 167.50 P 0.00 0.00 0.00 26.53 +0.52 42 0 287 0
30MAR27 170.00 P 0.00 0.00 0.00 28.22 +0.52 42 0 348 0
30MAR27 172.50 P 29.39 29.39 29.39 29.91 +0.52 42 1 348 +1
30MAR27 175.00 P 0.00 0.00 0.00 31.64 +0.55 42 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 33.50 +0.59 42 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 35.38 +0.60 42 0 350 0
30MAR27 182.50 P 36.66 36.66 36.66 37.26 +0.60 42 1 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 39.15 +0.61 43 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 41.13 +0.66 43 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 43.17 +0.67 43 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 45.21 +0.67 43 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 47.26 +0.67 43 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 49.31 +0.68 44 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 51.48 +0.77 44 0 106 0
30MAR27 205.00 P 0.00 0.00 0.00 55.86 +0.92 45 0 126 0
30MAR27 210.00 P 56.68 56.68 56.68 60.20 +0.99 45 6 44 +6
30MAR27 215.00 P 0.00 0.00 0.00 64.60 +1.04 45 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 69.06 +1.13 46 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 73.54 +1.13 46 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 78.17 +1.24 46 0 921 0
30MAR27 235.00 P 0.00 0.00 0.00 82.72 +1.20 46 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 87.30 +1.16 46 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 92.03 +1.25 46 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 96.68 +1.19 46 0 138 0
30MAR27 255.00 P 0.00 0.00 0.00 101.43 +1.20 46 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 106.21 +1.25 46 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 110.99 +1.19 45 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 116.03 +1.23 47 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 120.73 +0.93 44 0 131 0
29JUN27 75.00 P 0.00 0.00 0.00 0.49 0.00 42 0 9 0
29JUN27 77.50 P 0.00 0.00 0.00 0.64 +0.01 42 0 4 0
29JUN27 80.00 P 0.00 0.00 0.00 0.76 -0.01 42 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 0.97 +0.02 42 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 1.15 -0.02 42 0 173 0
29JUN27 87.50 P 0.00 0.00 0.00 1.40 +0.02 42 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 1.70 +0.03 42 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 2.01 +0.04 42 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 2.32 +0.04 42 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.74 +0.05 42 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 3.16 +0.05 42 0 48 0
29JUN27 102.50 P 0.00 0.00 0.00 3.59 +0.06 42 0 6 0
29JUN27 105.00 P 0.00 0.00 0.00 4.15 +0.08 42 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 4.70 +0.08 43 0 3 0
29JUN27 110.00 P 5.80 5.80 5.79 5.26 +0.08 43 11 22 +11
29JUN27 112.50 P 0.00 0.00 0.00 5.93 +0.11 43 0 1 0
29JUN27 115.00 P 0.00 0.00 0.00 6.65 +0.11 43 0 25 0
29JUN27 117.50 P 0.00 0.00 0.00 7.37 +0.11 43 0 30 0
29JUN27 120.00 P 0.00 0.00 0.00 8.11 +0.13 43 0 176 0
29JUN27 122.50 P 0.00 0.00 0.00 9.01 +0.16 43 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 9.91 +0.16 43 0 46 0
29JUN27 127.50 P 0.00 0.00 0.00 10.81 +0.16 43 0 265 0
29JUN27 130.00 P 0.00 0.00 0.00 11.75 +0.19 43 0 161 0
29JUN27 132.50 P 12.64 12.64 12.64 12.85 +0.21 43 1 177 +1
29JUN27 135.00 P 0.00 0.00 0.00 13.94 +0.21 43 0 436 0
29JUN27 137.50 P 0.00 0.00 0.00 15.04 +0.21 43 0 260 0
29JUN27 140.00 P 16.00 16.00 16.00 16.14 +0.43 43 1 1,401 +1
29JUN27 142.50 P 0.00 0.00 0.00 17.43 +0.41 43 0 82 0
29JUN27 145.00 P 0.00 0.00 0.00 18.72 +0.46 43 0 351 0
29JUN27 147.50 P 0.00 0.00 0.00 20.02 +0.48 43 0 205 0
29JUN27 150.00 P 0.00 0.00 0.00 21.31 +0.26 43 0 1,036 0
29JUN27 152.50 P 22.80 23.15 22.80 22.61 +0.37 43 4 320 0
29JUN27 155.00 P 24.00 24.65 24.00 24.03 +0.35 43 10 540 +10
29JUN27 157.50 P 25.10 25.58 25.10 25.69 +0.59 43 2 369 +1
29JUN27 160.00 P 26.87 26.87 26.87 27.19 +0.64 43 15 551 0
29JUN27 162.50 P 0.00 0.00 0.00 28.69 +0.34 44 0 223 0
29JUN27 165.00 P 0.00 0.00 0.00 30.29 +0.42 44 0 39 0
29JUN27 167.50 P 0.00 0.00 0.00 31.97 +0.94 44 0 96 0
29JUN27 170.00 P 0.00 0.00 0.00 33.66 +0.42 44 0 119 0
29JUN27 172.50 P 0.00 0.00 0.00 35.34 +1.81 44 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 37.03 +0.42 44 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 38.76 +0.45 44 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 40.62 +0.51 44 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 42.48 +0.56 44 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 44.34 +0.59 44 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 46.20 +0.58 45 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 48.07 +0.57 45 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 50.00 +0.58 45 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 52.01 +0.65 45 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 54.03 +0.72 45 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 56.04 +0.74 45 0 144 0
29JUN27 205.00 P 0.00 0.00 0.00 60.08 +0.76 45 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 64.28 +1.50 46 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 68.51 +0.94 46 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 72.76 +0.97 46 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 77.06 +0.98 47 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 81.39 +0.99 47 0 30 0
29JUN27 235.00 P 0.00 0.00 0.00 85.79 +1.01 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 90.22 +1.03 47 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 94.72 +1.11 47 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 99.20 +1.13 48 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 103.73 +1.14 48 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 108.32 +1.17 48 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 112.89 +1.15 48 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 117.53 +1.14 48 0 2 0
29JUN27 275.00 P 0.00 0.00 0.00 122.21 +1.63 48 0 4 0
TOTAL PUT 8,053 470,395 +1,769
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$ 14.410
28AUG26 8.50 C 0.00 0.00 0.00 5.93 -0.07 341 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 5.68 -0.07 324 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.43 -0.07 308 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.18 -0.07 292 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.93 -0.07 276 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.68 -0.07 261 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.43 -0.07 246 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.94 -0.06 234 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.44 -0.06 204 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.94 -0.06 175 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.41 -0.07 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.91 -0.07 0 0 487 0
28AUG26 13.00 C 0.00 0.00 0.00 1.41 -0.07 0 0 730 0
28AUG26 13.50 C 0.00 0.00 0.00 0.91 -0.08 0 0 666 0
28AUG26 14.00 C 0.00 0.00 0.00 0.44 -0.10 36 0 702 0
28AUG26 14.50 C 0.22 0.22 0.11 0.11 -0.07 35 20 1,129 -10
28AUG26 15.00 C 0.04 0.04 0.04 0.01 -0.02 34 200 3,747 +200
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,662 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 756 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,908 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 109 0 398 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 125 0 692 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 141 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 169 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 182 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 195 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 220 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.96 -0.05 112 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.71 -0.06 107 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.46 -0.04 101 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.20 -0.07 91 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.96 -0.06 91 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.72 -0.04 90 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.47 -0.04 85 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.95 -0.05 68 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.45 -0.07 59 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.97 -0.06 57 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.43 -0.08 22 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 1.94 -0.08 30 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 1.47 -0.08 31 0 901 0
29SEP26 13.50 C 0.00 0.00 0.00 1.04 -0.08 31 0 1,754 0
29SEP26 14.00 C 0.67 0.67 0.67 0.67 -0.08 30 1 2,485 0
29SEP26 14.50 C 0.39 0.39 0.39 0.39 -0.07 29 10 1,563 0
29SEP26 15.00 C 0.28 0.28 0.25 0.23 -0.02 31 194 2,860 +35
29SEP26 15.50 C 0.15 0.15 0.14 0.12 +0.01 31 106 1,964 +76
29SEP26 16.00 C 0.07 0.07 0.06 0.06 +0.02 31 94 975 +75
29SEP26 16.50 C 0.00 0.00 0.00 0.04 +0.03 34 0 1,112 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 109 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.96 -0.05 93 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.71 -0.06 88 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.46 -0.04 84 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.21 -0.06 80 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.96 -0.06 76 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.72 -0.04 74 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.47 -0.04 70 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.97 -0.03 63 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.47 -0.05 55 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.98 -0.05 50 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.44 -0.07 33 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 1.97 -0.06 34 0 435 0
29OCT26 13.00 C 0.00 0.00 0.00 1.52 -0.06 32 0 448 0
29OCT26 13.50 C 0.00 0.00 0.00 1.13 -0.06 32 0 756 0
29OCT26 14.00 C 0.00 0.00 0.00 0.82 -0.02 32 0 910 0
29OCT26 14.50 C 0.00 0.00 0.00 0.55 -0.05 31 0 1,360 0
29OCT26 15.00 C 0.00 0.00 0.00 0.36 -0.05 31 0 1,591 0
29OCT26 15.50 C 0.00 0.00 0.00 0.22 -0.07 30 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.13 -0.07 29 0 1,308 0
29OCT26 16.50 C 0.13 0.13 0.13 0.07 -0.07 28 10 243 -10
29OCT26 17.00 C 0.00 0.00 0.00 0.04 -0.06 28 0 717 0
29OCT26 17.50 C 0.07 0.07 0.07 0.02 -0.05 28 20 750 +20
29OCT26 18.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 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 0.00 81 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 5.25 -0.02 78 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 5.00 -0.02 74 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.76 0.00 71 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.51 0.00 68 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.01 +0.01 60 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.51 -0.01 54 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.02 -0.01 48 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.53 +0.02 42 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.01 -0.07 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.59 -0.07 33 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.23 -0.06 32 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.94 -0.04 32 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.70 -0.05 31 0 586 0
27NOV26 15.00 C 0.00 0.00 0.00 0.52 -0.05 31 0 237 0
27NOV26 15.50 C 0.00 0.00 0.00 0.36 -0.08 30 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.25 -0.07 30 0 34 0
27NOV26 16.50 C 0.00 0.00 0.00 0.16 -0.09 29 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.10 -0.10 29 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.06 -0.09 28 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.04 -0.08 28 0 300 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 -0.07 27 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 -0.06 27 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 -0.05 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 -0.04 30 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.00 -0.01 79 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.75 -0.02 75 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.50 0.00 72 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.25 -0.02 69 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.00 -0.02 65 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.76 0.00 63 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.51 0.00 60 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.01 +0.01 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.52 0.00 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.03 0.00 43 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 2.56 +0.04 39 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 2.06 -0.05 33 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.69 -0.04 33 0 1,360 0
30DEC26 13.50 C 0.00 0.00 0.00 1.38 -0.05 33 0 1,023 0
30DEC26 14.00 C 0.00 0.00 0.00 1.09 -0.05 32 0 547 0
30DEC26 14.50 C 0.00 0.00 0.00 0.88 -0.05 32 0 1,167 0
30DEC26 15.00 C 0.00 0.00 0.00 0.64 -0.09 31 0 718 0
30DEC26 15.50 C 0.00 0.00 0.00 0.51 -0.05 31 0 1,028 0
30DEC26 16.00 C 0.00 0.00 0.00 0.38 -0.07 31 0 690 0
30DEC26 16.50 C 0.38 0.38 0.37 0.28 -0.07 30 66 1,935 +33
30DEC26 17.00 C 0.00 0.00 0.00 0.19 -0.07 29 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 -0.06 29 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.05 29 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.05 28 0 661 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.04 28 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.03 29 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 397 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 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 56 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 6.00 -0.01 62 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.75 -0.02 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.51 +0.01 57 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.26 -0.01 54 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.01 -0.01 51 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.76 0.00 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.51 0.00 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.02 +0.01 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.56 +0.04 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.14 +0.06 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.74 -0.02 36 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 2.31 -0.02 33 0 150 0
30MAR27 13.00 C 0.00 0.00 0.00 2.00 -0.09 33 0 1,411 0
30MAR27 13.50 C 0.00 0.00 0.00 1.75 -0.07 33 0 2,255 0
30MAR27 14.00 C 0.00 0.00 0.00 1.50 -0.05 33 0 526 0
30MAR27 14.50 C 1.36 1.36 1.36 1.28 -0.05 33 30 367 0
30MAR27 15.00 C 0.00 0.00 0.00 1.08 -0.05 33 0 1,923 0
30MAR27 15.50 C 0.00 0.00 0.00 0.91 -0.04 33 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.76 -0.06 32 0 530 0
30MAR27 16.50 C 0.00 0.00 0.00 0.63 -0.07 32 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 0.52 -0.08 32 0 868 0
30MAR27 17.50 C 0.00 0.00 0.00 0.43 -0.08 32 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.35 -0.08 32 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.28 -0.08 32 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 -0.08 32 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 -0.07 32 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 -0.08 32 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 -0.07 32 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 -0.07 31 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 -0.06 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 -0.05 32 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 -0.04 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 -0.04 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.00 -0.01 51 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.75 -0.02 48 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.51 +0.01 47 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.26 -0.01 44 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.01 -0.01 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.77 -0.01 40 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 4.53 +0.02 38 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 4.09 +0.06 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.67 +0.04 35 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 3.33 +0.02 36 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 2.98 +0.02 35 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 2.65 -0.05 34 0 90 0
29JUN27 13.00 C 0.00 0.00 0.00 2.37 +0.02 34 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 2.07 -0.04 33 0 318 0
29JUN27 14.00 C 1.80 1.80 1.80 1.82 -0.05 33 5 598 0
29JUN27 14.50 C 0.00 0.00 0.00 1.62 -0.05 33 0 522 0
29JUN27 15.00 C 0.00 0.00 0.00 1.43 -0.04 33 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 1.28 -0.05 34 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 1.13 -0.06 34 0 1,778 0
29JUN27 16.50 C 0.00 0.00 0.00 1.00 -0.08 34 0 852 0
29JUN27 17.00 C 0.00 0.00 0.00 0.88 -0.10 34 0 211 0
29JUN27 17.50 C 0.00 0.00 0.00 0.79 -0.10 35 0 1,244 0
29JUN27 18.00 C 0.00 0.00 0.00 0.69 -0.12 35 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.62 -0.11 35 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.55 -0.12 35 0 551 0
29JUN27 19.50 C 0.00 0.00 0.00 0.48 -0.14 35 0 271 0
29JUN27 20.00 C 0.44 0.44 0.44 0.43 -0.14 35 10 315 0
29JUN27 21.00 C 0.00 0.00 0.00 0.34 -0.15 36 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.27 -0.14 36 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.22 -0.15 37 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.18 -0.14 37 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.15 -0.13 38 0 465 0
TOTAL CALL 766 86,199 +419
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 198 0 42 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 172 0 324 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 147 0 1,690 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1,011 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 815 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2,818 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3,780 0
28AUG26 14.00 P 0.02 0.02 0.02 0.03 -0.01 37 80 4,003 -80
28AUG26 14.50 P 0.12 0.16 0.12 0.20 +0.02 35 50 1,016 0
28AUG26 15.00 P 0.48 0.48 0.48 0.60 +0.06 36 15 934 0
28AUG26 15.50 P 0.00 0.00 0.00 1.09 +0.07 0 0 93 -624
28AUG26 16.00 P 0.00 0.00 0.00 1.59 +0.07 0 0 60 -515
28AUG26 16.50 P 0.00 0.00 0.00 2.09 +0.07 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.59 +0.07 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.09 +0.07 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.59 +0.07 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.09 +0.07 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.59 +0.07 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.09 +0.07 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.59 +0.07 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.59 +0.07 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.59 +0.07 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.59 +0.07 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.59 +0.07 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.59 +0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 35 0 1,773 0
29SEP26 12.00 P 0.05 0.05 0.05 0.04 -0.01 33 10 2,083 -10
29SEP26 12.50 P 0.07 0.07 0.07 0.08 -0.02 31 15 4,095 +15
29SEP26 13.00 P 0.14 0.14 0.14 0.17 -0.02 31 10 5,229 0
29SEP26 13.50 P 0.28 0.30 0.28 0.32 -0.01 30 47 3,155 +37
29SEP26 14.00 P 0.50 0.55 0.50 0.55 +0.02 30 11 3,332 +11
29SEP26 14.50 P 0.76 0.76 0.72 0.85 +0.02 30 50 2,281 0
29SEP26 15.00 P 1.06 1.06 1.06 1.22 +0.05 30 15 1,069 +15
29SEP26 15.50 P 0.00 0.00 0.00 1.66 +0.10 32 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.11 +0.10 32 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 2.51 -0.06 0 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 3.06 +0.06 0 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 3.55 +0.04 0 0 376 0
29SEP26 18.00 P 4.00 4.00 4.00 4.15 +0.17 58 8 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.54 +0.05 0 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.03 +0.03 0 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.54 +0.05 0 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 5.90 -0.02 0 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 7.03 +0.05 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.03 +0.04 0 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 9.02 +0.04 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 10.02 +0.04 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.02 +0.04 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.01 +0.04 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.02 +0.04 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.01 +0.05 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.01 +0.03 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.01 +0.04 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.01 +0.06 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.00 +0.03 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 19.01 +0.04 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 20.01 +0.04 0 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 0.02 +0.01 41 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 90 0
29OCT26 11.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 559 0
29OCT26 11.50 P 0.00 0.00 0.00 0.09 +0.02 36 0 551 0
29OCT26 12.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 1,949 0
29OCT26 12.50 P 0.00 0.00 0.00 0.22 +0.01 33 0 906 0
29OCT26 13.00 P 0.00 0.00 0.00 0.35 +0.02 32 0 8,904 0
29OCT26 13.50 P 0.00 0.00 0.00 0.51 +0.01 31 0 922 0
29OCT26 14.00 P 0.00 0.00 0.00 0.74 +0.02 31 0 2,905 0
29OCT26 14.50 P 0.00 0.00 0.00 1.02 +0.05 30 0 1,018 0
29OCT26 15.00 P 0.00 0.00 0.00 1.32 -0.04 28 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 1.74 0.00 29 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.16 0.00 29 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.61 0.00 28 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.06 -0.03 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.56 +0.04 21 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.15 +0.09 44 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.54 +0.04 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.03 +0.03 0 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 5.54 +0.05 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.99 -0.03 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 7.03 +0.04 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 8.03 +0.02 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.14 -0.01 34 0 210 0
27NOV26 12.00 P 0.00 0.00 0.00 0.22 -0.01 33 0 51 0
27NOV26 12.50 P 0.00 0.00 0.00 0.33 0.00 33 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.47 0.00 32 0 132 0
27NOV26 13.50 P 0.00 0.00 0.00 0.66 +0.02 32 0 180 0
27NOV26 14.00 P 0.00 0.00 0.00 0.88 +0.01 31 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 1.17 +0.06 31 0 682 0
27NOV26 15.00 P 0.00 0.00 0.00 1.50 +0.04 31 0 209 0
27NOV26 15.50 P 0.00 0.00 0.00 1.84 -0.04 30 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.24 -0.03 30 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.61 -0.08 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.06 -0.09 14 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.56 -0.05 20 0 0 0
27NOV26 18.00 P 4.00 4.00 4.00 4.15 +0.08 38 8 8 +8
27NOV26 18.50 P 0.00 0.00 0.00 4.54 -0.02 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.03 -0.02 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.54 0.00 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.99 -0.03 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 7.03 0.00 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 8.03 +0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 +0.01 35 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 +0.02 37 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 62 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 +0.02 35 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 +0.03 34 0 160 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 +0.03 34 0 580 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 +0.03 33 0 917 0
30DEC26 12.50 P 0.38 0.39 0.38 0.43 +0.02 32 20 312 +20
30DEC26 13.00 P 0.00 0.00 0.00 0.59 +0.02 32 0 1,965 0
30DEC26 13.50 P 0.00 0.00 0.00 0.78 +0.01 31 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 1.01 +0.01 31 0 809 0
30DEC26 14.50 P 0.00 0.00 0.00 1.29 +0.01 31 0 905 0
30DEC26 15.00 P 0.00 0.00 0.00 1.61 +0.03 31 0 1,164 0
30DEC26 15.50 P 0.00 0.00 0.00 1.97 +0.04 31 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 2.34 +0.03 30 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 2.70 -0.07 28 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 3.12 -0.09 26 0 807 0
30DEC26 17.50 P 0.00 0.00 0.00 3.56 -0.10 18 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 4.15 +0.03 34 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 4.54 -0.05 0 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.03 -0.04 0 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.54 0.00 0 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.99 -0.06 0 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.03 -0.02 0 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.03 -0.01 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.02 -0.02 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.02 -0.02 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.02 -0.02 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.01 -0.02 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.02 0.00 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.01 -0.01 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.01 -0.01 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.01 -0.02 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.01 -0.02 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.00 -0.02 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.01 0.00 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.01 -0.01 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 +0.01 35 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 0.00 34 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 0.00 34 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 0.00 33 0 458 0
30MAR27 11.50 P 0.35 0.37 0.35 0.39 +0.02 33 90 388 0
30MAR27 12.00 P 0.00 0.00 0.00 0.51 +0.01 33 0 569 0
30MAR27 12.50 P 0.00 0.00 0.00 0.67 +0.02 32 0 670 0
30MAR27 13.00 P 0.00 0.00 0.00 0.85 +0.02 32 0 7,877 0
30MAR27 13.50 P 0.00 0.00 0.00 1.06 +0.02 32 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 1.30 +0.02 31 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 1.57 +0.01 31 0 905 0
30MAR27 15.00 P 0.00 0.00 0.00 1.89 +0.03 31 0 992 0
30MAR27 15.50 P 0.00 0.00 0.00 2.19 -0.03 30 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 2.54 -0.08 30 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 2.93 -0.08 30 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.32 -0.09 30 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 3.73 -0.04 29 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.16 -0.10 28 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.60 -0.08 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.05 -0.09 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.54 -0.01 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.02 -0.07 0 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.03 -0.02 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.03 -0.02 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.02 -0.02 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.02 -0.02 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.02 -0.02 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.01 -0.02 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.02 0.00 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.10 +0.01 35 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.17 0.00 34 0 300 0
29JUN27 9.75 P 0.00 0.00 0.00 0.21 +0.01 34 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.25 +0.01 34 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.35 +0.01 34 0 285 0
29JUN27 11.00 P 0.00 0.00 0.00 0.47 +0.01 34 0 216 0
29JUN27 11.50 P 0.00 0.00 0.00 0.61 +0.01 35 0 284 0
29JUN27 12.00 P 0.00 0.00 0.00 0.79 +0.02 35 0 659 0
29JUN27 12.50 P 0.00 0.00 0.00 0.98 +0.02 35 0 300 0
29JUN27 13.00 P 0.00 0.00 0.00 1.20 +0.02 35 0 1,007 0
29JUN27 13.50 P 0.00 0.00 0.00 1.45 +0.03 35 0 730 0
29JUN27 14.00 P 0.00 0.00 0.00 1.71 +0.03 35 0 1,120 0
29JUN27 14.50 P 2.06 2.06 2.06 2.01 +0.03 36 60 682 +60
29JUN27 15.00 P 0.00 0.00 0.00 2.32 +0.03 36 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 2.66 +0.01 36 0 154 0
29JUN27 16.00 P 0.00 0.00 0.00 3.02 0.00 37 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 3.38 -0.03 36 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.77 -0.04 37 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.17 -0.07 37 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 4.58 -0.09 37 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.99 -0.11 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.42 -0.09 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.85 -0.10 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.29 0.00 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.19 0.00 37 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.09 -0.01 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.02 -0.02 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.02 -0.02 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.02 -0.02 0 0 0 0
TOTAL PUT 489 106,210 -1,063
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$ 5.735
28AUG26 3.40 C 0.00 0.00 0.00 2.37 +0.15 444 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 2.27 +0.15 424 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 2.17 +0.15 403 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 2.07 +0.15 383 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.97 +0.15 364 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.87 +0.15 345 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.77 +0.15 326 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.67 +0.15 308 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.57 +0.15 290 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 1.47 +0.15 272 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 1.37 +0.15 254 0 0 0
28AUG26 4.50 C 1.32 1.32 1.32 1.27 +0.15 237 1 170 -1
28AUG26 4.60 C 0.00 0.00 0.00 1.17 +0.14 220 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 1.07 +0.15 204 0 70 0
28AUG26 4.80 C 0.00 0.00 0.00 0.96 +0.14 171 0 376 0
28AUG26 4.90 C 0.78 0.78 0.78 0.84 +0.12 109 1 176 0
28AUG26 5.00 C 0.90 0.90 0.90 0.76 +0.14 140 1 559 -1
28AUG26 5.25 C 0.00 0.00 0.00 0.50 +0.12 87 0 389 0
28AUG26 5.50 C 0.26 0.35 0.26 0.26 +0.09 61 34 220 -3
28AUG26 5.75 C 0.19 0.19 0.10 0.10 +0.04 63 55 248 -40
28AUG26 6.00 C 0.05 0.08 0.04 0.03 +0.01 68 20 149 -19
28AUG26 6.25 C 0.02 0.04 0.01 0.01 0.00 77 116 272 +73
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 103 0 80 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 127 0 192 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 149 0 25 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 170 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.37 +0.15 130 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.27 +0.15 124 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.17 +0.15 118 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.07 +0.15 112 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.97 +0.15 107 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.87 +0.15 102 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.77 +0.15 96 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.67 +0.15 91 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.57 +0.15 85 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.47 +0.15 80 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 1.37 +0.15 75 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.27 +0.15 71 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 1.17 +0.14 66 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 1.07 +0.14 61 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.96 +0.14 53 0 196 0
29SEP26 4.90 C 0.00 0.00 0.00 0.88 +0.14 55 0 163 0
29SEP26 5.00 C 0.91 0.91 0.91 0.78 +0.12 50 2 160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.58 +0.10 47 0 161 0
29SEP26 5.50 C 0.49 0.49 0.46 0.43 +0.08 49 3 192 +2
29SEP26 5.75 C 0.37 0.37 0.28 0.31 +0.06 49 39 579 +22
29SEP26 6.00 C 0.23 0.25 0.20 0.21 +0.04 48 60 944 -18
29SEP26 6.25 C 0.18 0.18 0.17 0.14 +0.03 48 18 151 +2
29SEP26 6.50 C 0.13 0.13 0.12 0.09 +0.02 48 35 101 +18
29SEP26 6.75 C 0.00 0.00 0.00 0.06 +0.02 49 0 175 0
29SEP26 7.00 C 0.08 0.08 0.08 0.04 +0.01 50 2 524 +2
29SEP26 7.25 C 0.05 0.06 0.05 0.02 0.00 48 75 302 +75
29SEP26 7.50 C 0.05 0.05 0.04 0.01 0.00 47 45 464 -15
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 8.00 C 0.03 0.03 0.03 0.01 0.00 56 10 176 +10
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 2.27 +0.15 91 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 2.17 +0.15 87 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 2.07 +0.15 82 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.97 +0.15 78 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.87 +0.15 74 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.77 +0.15 70 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.67 +0.15 66 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.57 +0.15 62 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.47 +0.15 59 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.37 +0.14 55 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.27 +0.13 51 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 1.17 +0.13 48 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.09 +0.13 48 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.01 +0.14 48 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.93 +0.13 48 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.85 +0.12 47 0 16 0
29OCT26 5.25 C 0.00 0.00 0.00 0.68 +0.09 46 0 161 0
29OCT26 5.50 C 0.54 0.54 0.54 0.52 +0.07 44 2 242 0
29OCT26 5.75 C 0.41 0.41 0.41 0.41 +0.05 45 40 87 +27
29OCT26 6.00 C 0.36 0.36 0.33 0.32 +0.05 46 31 129 -31
29OCT26 6.25 C 0.00 0.00 0.00 0.24 +0.04 46 0 208 0
29OCT26 6.50 C 0.00 0.00 0.00 0.18 +0.03 47 0 80 0
29OCT26 6.75 C 0.00 0.00 0.00 0.13 +0.02 46 0 47 0
29OCT26 7.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.07 +0.01 47 0 90 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 78 0
29OCT26 7.75 C 0.07 0.07 0.07 0.03 0.00 46 30 30 +30
27NOV26 3.90 C 0.00 0.00 0.00 1.87 +0.15 61 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.77 +0.15 57 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.67 +0.14 54 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.57 +0.13 51 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.48 +0.13 50 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.39 +0.16 48 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.32 +0.17 50 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.23 +0.15 48 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.16 +0.15 49 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.08 +0.14 48 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.01 +0.14 48 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.95 +0.14 49 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.78 +0.11 47 0 47 0
27NOV26 5.50 C 0.00 0.00 0.00 0.62 +0.06 45 0 50 0
27NOV26 5.75 C 0.51 0.51 0.51 0.51 +0.06 46 45 60 +45
27NOV26 6.00 C 0.00 0.00 0.00 0.41 +0.04 46 0 41 0
27NOV26 6.25 C 0.00 0.00 0.00 0.33 +0.04 46 0 0 0
27NOV26 6.50 C 0.27 0.28 0.26 0.26 +0.04 46 123 123 +108
27NOV26 6.75 C 0.22 0.22 0.21 0.20 +0.03 46 120 97 +82
27NOV26 7.00 C 0.18 0.18 0.18 0.16 +0.03 46 32 33 +32
27NOV26 7.25 C 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
27NOV26 7.50 C 0.14 0.14 0.13 0.09 +0.01 46 4 4 +4
27NOV26 7.75 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.37 +0.15 66 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.28 +0.16 65 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.18 +0.16 62 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.09 +0.17 61 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.99 +0.16 57 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.90 +0.16 56 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.81 +0.19 55 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.72 +0.19 54 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.63 +0.18 52 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.54 +0.18 50 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.46 +0.18 50 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.37 +0.16 48 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.29 +0.15 47 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 1.22 +0.15 48 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 1.14 +0.13 47 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 1.05 +0.11 44 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 1.00 +0.13 46 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.83 +0.10 44 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.70 +0.07 44 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.58 +0.06 44 0 46 0
30DEC26 6.00 C 0.00 0.00 0.00 0.49 +0.05 45 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.40 +0.04 45 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.33 +0.04 45 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.27 +0.03 45 0 78 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 +0.02 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 +0.03 44 0 29 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 +0.02 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 +0.01 45 0 13 0
30DEC26 8.00 C 0.12 0.12 0.12 0.09 +0.01 45 2 43 +2
30DEC26 8.25 C 0.00 0.00 0.00 0.07 +0.01 45 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 44 0 1 0
30DEC26 9.00 C 0.07 0.07 0.07 0.03 0.00 44 1 2 +1
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 43 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 2.43 +0.20 57 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.33 +0.19 54 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 2.25 +0.20 54 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 2.16 +0.19 53 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 2.07 +0.19 52 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.98 +0.18 50 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.90 +0.18 50 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.82 +0.18 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.74 +0.18 49 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.66 +0.18 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.58 +0.17 47 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.51 +0.17 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.44 +0.16 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.37 +0.16 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.29 +0.14 45 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.22 +0.13 44 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 1.15 +0.12 44 0 0 0
30MAR27 5.25 C 1.10 1.10 1.10 1.01 +0.06 44 2 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.88 +0.06 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.78 +0.07 44 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.68 +0.07 44 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.59 +0.07 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.51 +0.06 44 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.44 +0.06 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.38 +0.05 44 0 145 0
30MAR27 7.25 C 0.37 0.37 0.37 0.32 +0.06 44 1 49 -1
30MAR27 7.50 C 0.29 0.30 0.29 0.27 +0.03 43 200 200 +200
30MAR27 7.75 C 0.00 0.00 0.00 0.24 +0.04 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 +0.03 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 +0.03 44 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 +0.02 43 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 2.48 +0.19 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.40 +0.19 51 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.31 +0.19 50 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.23 +0.18 49 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 2.14 +0.17 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 2.07 +0.18 48 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.99 +0.18 48 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.91 +0.17 47 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.81 +0.14 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.74 +0.14 44 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.68 +0.15 45 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.63 +0.17 46 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.54 +0.14 44 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.47 +0.13 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.41 +0.13 44 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.35 +0.10 44 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.28 +0.09 43 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 1.14 +0.08 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.01 +0.07 42 0 8 0
29JUN27 5.75 C 0.91 0.91 0.91 0.92 +0.05 43 1 2 0
29JUN27 6.00 C 0.00 0.00 0.00 0.82 +0.06 43 0 3 0
29JUN27 6.25 C 0.00 0.00 0.00 0.73 +0.07 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.65 +0.07 43 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.57 +0.06 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.51 +0.06 43 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.44 +0.04 42 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.40 +0.02 43 0 68 0
29JUN27 7.75 C 0.00 0.00 0.00 0.35 +0.02 43 0 0 0
TOTAL CALL 1,151 11,914 +606
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 304 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 287 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 271 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 256 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 241 0 75 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 226 0 202 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 212 0 58 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 198 0 111 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 183 0 276 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 169 0 215 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 155 0 152 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 141 0 147 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 127 0 189 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 114 0 529 0
28AUG26 5.25 P 0.01 0.01 0.01 0.01 0.00 80 30 300 0
28AUG26 5.50 P 0.00 0.00 0.00 0.02 -0.04 57 0 373 0
28AUG26 5.75 P 0.12 0.12 0.12 0.11 -0.08 60 10 41 +10
28AUG26 6.00 P 0.20 0.20 0.20 0.29 -0.11 64 30 30 +30
28AUG26 6.25 P 0.00 0.00 0.00 0.52 -0.13 68 0 2 0
28AUG26 6.50 P 0.00 0.00 0.00 0.77 -0.12 93 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.02 -0.12 115 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.27 -0.12 136 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.52 -0.12 155 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.77 -0.13 174 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.02 -0.13 191 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.27 -0.13 208 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 76 0 110 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 101 0
29SEP26 4.20 P 0.01 0.01 0.01 0.01 0.00 53 30 68 -30
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 57 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 -0.01 46 0 89 0
29SEP26 4.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.03 -0.01 50 0 257 0
29SEP26 4.70 P 0.03 0.03 0.03 0.04 -0.01 49 25 79 0
29SEP26 4.80 P 0.04 0.04 0.04 0.05 -0.01 48 120 321 +77
29SEP26 4.90 P 0.05 0.05 0.05 0.06 -0.02 47 34 257 +34
29SEP26 5.00 P 0.06 0.07 0.06 0.08 -0.02 47 92 1,265 +92
29SEP26 5.25 P 0.12 0.12 0.12 0.15 -0.03 48 79 116 +67
29SEP26 5.50 P 0.22 0.24 0.22 0.24 -0.05 47 57 317 +14
29SEP26 5.75 P 0.37 0.37 0.34 0.37 -0.06 47 38 574 +38
29SEP26 6.00 P 0.45 0.45 0.45 0.54 -0.08 50 1 531 0
29SEP26 6.25 P 0.68 0.68 0.68 0.73 -0.09 52 2 75 0
29SEP26 6.50 P 0.00 0.00 0.00 0.93 -0.11 52 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 1.15 -0.12 54 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.36 -0.14 49 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.59 -0.16 45 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 1.83 -0.16 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.07 -0.15 0 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.31 -0.16 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.56 -0.15 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.82 -0.15 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.06 -0.16 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.31 -0.16 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.56 -0.16 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.81 -0.15 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.06 -0.16 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.31 -0.16 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.81 -0.15 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.31 -0.16 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.81 -0.16 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.31 -0.16 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.81 -0.16 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 47 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 0.00 48 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 0.00 49 0 105 0
29OCT26 4.40 P 0.03 0.03 0.03 0.05 0.00 48 1 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.06 0.00 47 0 19 0
29OCT26 4.60 P 0.00 0.00 0.00 0.07 -0.01 46 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.08 -0.02 45 0 67 0
29OCT26 4.80 P 0.00 0.00 0.00 0.10 -0.02 45 0 165 0
29OCT26 4.90 P 0.00 0.00 0.00 0.12 -0.03 45 0 77 0
29OCT26 5.00 P 0.00 0.00 0.00 0.15 -0.03 45 0 75 0
29OCT26 5.25 P 0.00 0.00 0.00 0.23 -0.04 45 0 137 0
29OCT26 5.50 P 0.00 0.00 0.00 0.33 -0.05 44 0 30 0
29OCT26 5.75 P 0.00 0.00 0.00 0.47 -0.06 46 0 6 0
29OCT26 6.00 P 0.00 0.00 0.00 0.62 -0.08 46 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.79 -0.10 46 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.98 -0.12 46 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.20 -0.12 48 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.41 -0.13 48 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.63 -0.15 47 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.86 -0.15 47 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.09 -0.16 43 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 -0.01 46 0 10 0
27NOV26 4.30 P 0.00 0.00 0.00 0.06 -0.01 45 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.09 -0.02 45 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.11 -0.02 45 0 30 0
27NOV26 4.70 P 0.00 0.00 0.00 0.13 -0.02 45 0 6 0
27NOV26 4.80 P 0.00 0.00 0.00 0.16 -0.02 45 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.18 -0.03 45 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.21 -0.04 45 0 42 0
27NOV26 5.25 P 0.00 0.00 0.00 0.30 -0.04 45 0 300 0
27NOV26 5.50 P 0.00 0.00 0.00 0.42 -0.04 45 0 74 0
27NOV26 5.75 P 0.00 0.00 0.00 0.55 -0.06 45 0 1 0
27NOV26 6.00 P 0.65 0.65 0.65 0.69 -0.08 45 2 11 +2
27NOV26 6.25 P 0.00 0.00 0.00 0.86 -0.09 45 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.04 -0.13 45 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.24 -0.13 45 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.44 -0.15 44 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.66 -0.16 45 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.89 -0.16 46 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.13 -0.15 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 -0.01 44 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 -0.01 45 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 -0.01 44 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 -0.01 43 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 -0.02 42 0 49 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 -0.01 44 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.13 -0.02 44 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 -0.02 44 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 -0.02 44 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 -0.03 44 0 85 0
30DEC26 4.90 P 0.21 0.21 0.21 0.24 -0.02 45 2 140 +2
30DEC26 5.00 P 0.27 0.27 0.27 0.27 -0.03 44 200 286 +20
30DEC26 5.25 P 0.00 0.00 0.00 0.36 -0.04 44 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.48 -0.04 44 0 31 0
30DEC26 5.75 P 0.00 0.00 0.00 0.61 -0.07 44 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.76 -0.06 44 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 0.92 -0.09 44 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.11 -0.11 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.30 -0.12 45 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.50 -0.13 45 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.71 -0.14 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.93 -0.15 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.15 -0.16 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.36 -0.18 42 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.59 -0.18 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.83 -0.18 0 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.08 -0.17 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.31 -0.19 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.56 -0.18 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.10 -0.01 44 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.11 -0.02 43 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 -0.02 43 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 -0.01 43 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.21 -0.01 44 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 -0.03 43 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 -0.03 43 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 -0.04 43 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 -0.03 43 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 -0.03 43 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.38 -0.04 42 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.49 -0.04 42 0 33 0
30MAR27 5.50 P 0.00 0.00 0.00 0.61 -0.04 42 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 0.74 -0.05 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.88 -0.06 42 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.05 -0.07 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.22 -0.11 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.41 -0.11 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.59 -0.13 42 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.80 -0.13 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.00 -0.14 43 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.21 -0.15 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.43 -0.15 42 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.63 -0.17 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.88 -0.16 42 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.07 -0.01 43 0 69 0
29JUN27 3.50 P 0.00 0.00 0.00 0.09 -0.01 44 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.10 -0.02 43 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.13 -0.02 43 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.16 -0.02 43 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.18 -0.02 43 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.23 -0.03 43 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.26 -0.03 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.29 -0.03 43 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.31 -0.04 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.35 -0.03 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.38 -0.04 43 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.43 -0.02 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.46 -0.04 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.50 -0.04 43 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.61 -0.05 43 0 0 0
29JUN27 5.50 P 0.71 0.71 0.71 0.74 -0.05 43 1 9 +1
29JUN27 5.75 P 0.00 0.00 0.00 0.87 -0.05 43 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.01 -0.06 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.17 -0.07 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.34 -0.08 42 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.52 -0.10 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.69 -0.12 42 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 1.88 -0.13 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.08 -0.13 42 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.28 -0.15 42 0 0 0
TOTAL PUT 754 10,977 +357
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 1.470
28AUG26 0.80 C 0.00 0.00 0.00 0.68 -0.03 518 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.63 -0.03 474 0 1 0
28AUG26 0.90 C 0.00 0.00 0.00 0.58 -0.03 431 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.53 -0.03 391 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.48 -0.03 353 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.43 -0.03 316 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.38 -0.03 281 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.33 -0.03 246 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.28 -0.03 213 0 3 0
28AUG26 1.25 C 0.00 0.00 0.00 0.23 -0.03 180 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.18 -0.03 147 0 29 0
28AUG26 1.35 C 0.00 0.00 0.00 0.13 -0.04 114 0 9 0
28AUG26 1.40 C 0.00 0.00 0.00 0.09 -0.04 110 0 88 0
28AUG26 1.45 C 0.00 0.00 0.00 0.06 -0.03 114 10 115 0
28AUG26 1.50 C 0.04 0.04 0.03 0.04 -0.02 122 83 213 +50
28AUG26 1.55 C 0.03 0.03 0.02 0.02 -0.01 112 76 173 +3
28AUG26 1.60 C 0.02 0.02 0.01 0.01 -0.01 111 2 231 +2
28AUG26 1.65 C 0.00 0.00 0.00 0.01 0.00 136 0 130 0
28AUG26 1.70 C 0.00 0.00 0.00 0.01 0.00 160 0 240 0
28AUG26 1.75 C 0.01 0.01 0.01 0.01 0.00 182 4 204 0
28AUG26 1.80 C 0.00 0.00 0.00 0.01 0.00 202 0 210 0
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 222 0 163 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 240 0 117 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 258 0 55 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 275 0 49 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 307 0 148 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 337 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 364 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 390 0 9 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 415 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 438 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 460 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 481 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 501 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 520 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.68 -0.05 120 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.63 -0.05 109 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.58 -0.05 99 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.53 -0.05 89 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.48 -0.05 80 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.43 -0.05 71 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.38 -0.05 63 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.34 -0.04 70 0 0 0
29SEP26 1.20 C 0.30 0.30 0.29 0.28 -0.05 47 4 8 +1
29SEP26 1.25 C 0.00 0.00 0.00 0.24 -0.05 52 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.21 -0.03 59 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.17 -0.04 55 0 4 0
29SEP26 1.40 C 0.14 0.14 0.14 0.14 -0.03 56 6 42 +6
29SEP26 1.45 C 0.11 0.11 0.11 0.11 -0.03 55 6 26 +6
29SEP26 1.50 C 0.00 0.00 0.00 0.09 -0.03 56 0 156 0
29SEP26 1.55 C 0.07 0.07 0.07 0.07 -0.03 56 44 376 -10
29SEP26 1.60 C 0.05 0.05 0.05 0.06 -0.02 60 5 227 +2
29SEP26 1.65 C 0.05 0.05 0.05 0.05 -0.01 62 5 87 +5
29SEP26 1.70 C 0.04 0.04 0.04 0.04 -0.01 62 3 96 0
29SEP26 1.75 C 0.00 0.00 0.00 0.03 -0.01 62 0 56 0
29SEP26 1.80 C 0.03 0.03 0.03 0.02 -0.01 59 11 141 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 -0.01 53 0 78 0
29SEP26 1.90 C 0.02 0.02 0.02 0.01 0.00 57 1 222 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 62 0 232 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 66 0 208 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 74 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 81 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 88 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 94 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 100 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 105 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 111 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 116 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 121 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 125 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 130 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 134 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 138 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 142 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 146 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 150 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 153 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 156 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 160 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 163 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 166 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 169 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.68 -0.05 83 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.63 -0.05 75 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.58 -0.05 68 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.53 -0.05 61 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.49 -0.04 69 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.44 -0.05 62 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.40 -0.04 65 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.35 -0.05 57 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.31 -0.04 57 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.27 -0.04 55 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.23 -0.04 52 0 3 0
29OCT26 1.35 C 0.00 0.00 0.00 0.20 -0.04 54 0 2 0
29OCT26 1.40 C 0.00 0.00 0.00 0.18 -0.02 57 0 3 0
29OCT26 1.45 C 0.00 0.00 0.00 0.15 -0.03 55 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.13 -0.02 57 0 1 0
29OCT26 1.55 C 0.00 0.00 0.00 0.11 -0.02 57 0 35 0
29OCT26 1.60 C 0.00 0.00 0.00 0.09 -0.02 55 0 36 0
29OCT26 1.65 C 0.00 0.00 0.00 0.08 -0.01 58 0 21 0
29OCT26 1.70 C 0.06 0.06 0.06 0.07 -0.01 59 10 9 -4
29OCT26 1.75 C 0.00 0.00 0.00 0.06 -0.01 60 0 19 0
29OCT26 1.80 C 0.00 0.00 0.00 0.05 -0.01 59 0 29 0
29OCT26 1.85 C 0.00 0.00 0.00 0.04 -0.01 59 0 11 0
29OCT26 1.90 C 0.00 0.00 0.00 0.03 -0.01 57 0 33 0
29OCT26 1.95 C 0.00 0.00 0.00 0.02 -0.01 53 0 6 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 27 0
27NOV26 0.95 C 0.00 0.00 0.00 0.54 -0.05 62 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.50 -0.04 65 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.45 -0.05 58 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.41 -0.05 59 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.37 -0.05 58 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.33 -0.05 56 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.29 -0.05 54 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.26 -0.04 55 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.24 -0.03 59 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.20 -0.04 54 0 2 0
27NOV26 1.45 C 0.00 0.00 0.00 0.18 -0.03 56 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.16 -0.03 57 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.14 -0.03 57 0 1 0
27NOV26 1.60 C 0.00 0.00 0.00 0.12 -0.03 56 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.11 -0.02 58 0 5 0
27NOV26 1.70 C 0.00 0.00 0.00 0.10 -0.02 59 0 2 0
27NOV26 1.75 C 0.00 0.00 0.00 0.08 -0.02 57 0 1 0
27NOV26 1.80 C 0.00 0.00 0.00 0.07 -0.02 57 0 2 0
27NOV26 1.85 C 0.00 0.00 0.00 0.06 -0.02 57 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.05 -0.02 56 0 1 0
27NOV26 1.95 C 0.00 0.00 0.00 0.04 -0.02 55 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 2 0
30DEC26 0.80 C 0.00 0.00 0.00 0.69 -0.05 69 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.64 -0.05 62 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.60 -0.05 66 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.55 -0.05 60 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.51 -0.05 61 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.47 -0.04 61 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.43 -0.04 60 0 69 0
30DEC26 1.15 C 0.00 0.00 0.00 0.39 -0.04 58 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.35 -0.05 56 0 5 0
30DEC26 1.25 C 0.00 0.00 0.00 0.32 -0.04 57 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.29 -0.04 57 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.27 -0.02 59 0 23 0
30DEC26 1.40 C 0.00 0.00 0.00 0.23 -0.03 55 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.21 -0.03 56 0 27 0
30DEC26 1.50 C 0.00 0.00 0.00 0.19 -0.03 57 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.17 -0.03 57 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.15 -0.03 56 0 5 0
30DEC26 1.65 C 0.00 0.00 0.00 0.14 -0.02 58 0 8 0
30DEC26 1.70 C 0.00 0.00 0.00 0.12 -0.03 57 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.11 -0.02 58 0 170 0
30DEC26 1.80 C 0.00 0.00 0.00 0.10 -0.02 58 0 399 0
30DEC26 1.85 C 0.00 0.00 0.00 0.09 -0.02 59 0 171 0
30DEC26 1.90 C 0.09 0.09 0.09 0.08 -0.02 58 2 36 +1
30DEC26 1.95 C 0.00 0.00 0.00 0.07 -0.02 58 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.06 -0.02 57 0 28 0
30DEC26 2.10 C 0.00 0.00 0.00 0.05 -0.01 58 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.04 -0.01 59 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.03 -0.01 58 0 120 0
30DEC26 2.40 C 0.00 0.00 0.00 0.02 -0.01 56 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 57 0 245 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 62 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 67 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 71 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 82 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.71 -0.05 64 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.67 -0.04 65 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.62 -0.05 59 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.58 -0.05 59 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.54 -0.05 57 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.51 -0.04 60 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.47 -0.04 58 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.43 -0.05 55 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.40 -0.04 56 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.37 -0.04 55 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.34 -0.04 55 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.32 -0.03 56 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.29 -0.03 55 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.27 -0.03 56 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.26 -0.02 58 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.24 -0.02 58 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.22 -0.02 57 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.20 -0.03 57 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.19 -0.02 58 0 2 0
30MAR27 1.75 C 0.00 0.00 0.00 0.17 -0.02 57 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.16 -0.02 57 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.15 -0.02 58 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.14 -0.01 58 0 2 0
30MAR27 1.95 C 0.00 0.00 0.00 0.13 -0.01 59 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.12 -0.01 58 0 6 0
30MAR27 2.10 C 0.00 0.00 0.00 0.10 -0.01 58 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.08 -0.02 56 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.07 -0.01 57 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.06 -0.01 57 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.05 -0.01 57 0 9 0
30MAR27 2.60 C 0.00 0.00 0.00 0.04 -0.01 56 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.03 -0.01 54 0 15 0
30MAR27 2.80 C 0.00 0.00 0.00 0.02 -0.01 52 0 12 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.73 -0.05 62 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.69 -0.05 61 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.65 -0.05 60 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.61 -0.05 58 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.58 -0.04 60 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.54 -0.05 57 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.51 -0.04 58 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.47 -0.05 55 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.44 -0.05 55 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.42 -0.04 57 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.39 -0.04 56 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.37 -0.03 57 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.35 -0.03 57 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.32 -0.04 55 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.31 -0.02 57 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.29 -0.02 57 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.27 -0.03 57 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.25 -0.03 56 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.24 -0.02 57 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.22 -0.03 56 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.21 -0.02 57 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.20 -0.02 57 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.18 -0.02 56 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.17 -0.02 56 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.16 -0.02 56 0 3 0
29JUN27 2.10 C 0.00 0.00 0.00 0.14 -0.02 56 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.13 -0.01 58 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.11 -0.01 56 0 1 0
29JUN27 2.40 C 0.00 0.00 0.00 0.10 -0.01 57 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.09 -0.01 58 0 67 0
TOTAL CALL 272 9,320 +62
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 521 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 475 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 433 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 392 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.01 0.00 318 0 57 0
28AUG26 1.10 P 0.00 0.00 0.00 0.01 0.00 283 0 64 0
28AUG26 1.15 P 0.00 0.00 0.00 0.01 0.00 247 0 45 0
28AUG26 1.20 P 0.00 0.00 0.00 0.01 0.00 214 0 227 0
28AUG26 1.25 P 0.00 0.00 0.00 0.01 0.00 181 0 138 0
28AUG26 1.30 P 0.00 0.00 0.00 0.01 0.00 148 0 295 0
28AUG26 1.35 P 0.01 0.01 0.01 0.01 0.00 115 4 149 -2
28AUG26 1.40 P 0.00 0.00 0.00 0.02 +0.01 111 0 134 0
28AUG26 1.45 P 0.03 0.03 0.03 0.03 +0.01 91 12 179 +11
28AUG26 1.50 P 0.06 0.06 0.06 0.06 +0.01 99 3 92 +3
28AUG26 1.55 P 0.00 0.00 0.00 0.10 +0.02 113 0 105 0
28AUG26 1.60 P 0.00 0.00 0.00 0.14 +0.03 112 0 32 0
28AUG26 1.65 P 0.00 0.00 0.00 0.18 +0.03 0 0 19 0
28AUG26 1.70 P 0.00 0.00 0.00 0.23 +0.04 0 0 3 0
28AUG26 1.75 P 0.00 0.00 0.00 0.28 +0.04 0 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.33 +0.03 0 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.38 +0.03 0 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.43 +0.03 0 0 61 -43
28AUG26 1.95 P 0.00 0.00 0.00 0.48 +0.03 0 0 0 0
28AUG26 2.00 P 0.52 0.52 0.52 0.53 +0.03 0 1 3 0
28AUG26 2.10 P 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.83 +0.03 0 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 126 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 105 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 86 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
29SEP26 1.15 P 0.01 0.01 0.01 0.01 0.00 60 6 33 0
29SEP26 1.20 P 0.01 0.01 0.01 0.01 0.00 52 8 30 +8
29SEP26 1.25 P 0.00 0.00 0.00 0.02 0.00 55 0 154 0
29SEP26 1.30 P 0.00 0.00 0.00 0.03 0.00 54 0 175 0
29SEP26 1.35 P 0.04 0.04 0.04 0.04 0.00 51 1 189 0
29SEP26 1.40 P 0.06 0.07 0.06 0.07 +0.01 58 5 121 +1
29SEP26 1.45 P 0.08 0.08 0.08 0.09 +0.01 57 1 195 +1
29SEP26 1.50 P 0.11 0.11 0.11 0.12 +0.02 58 17 267 +2
29SEP26 1.55 P 0.00 0.00 0.00 0.15 +0.02 58 0 51 0
29SEP26 1.60 P 0.00 0.00 0.00 0.18 +0.02 56 0 109 0
29SEP26 1.65 P 0.00 0.00 0.00 0.22 +0.02 58 0 21 0
29SEP26 1.70 P 0.25 0.25 0.25 0.26 +0.02 58 1 45 0
29SEP26 1.75 P 0.30 0.30 0.30 0.30 +0.03 57 2 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.35 +0.03 62 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.39 +0.02 57 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.44 +0.03 62 0 199 0
29SEP26 1.95 P 0.00 0.00 0.00 0.49 +0.03 67 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.54 +0.03 71 0 287 0
29SEP26 2.10 P 0.00 0.00 0.00 0.63 +0.03 0 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.73 +0.03 0 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.83 +0.03 0 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.93 +0.03 0 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.63 +0.04 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.73 +0.04 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.93 +0.04 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.03 +0.04 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.23 +0.04 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.43 +0.04 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.53 +0.04 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.63 +0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.73 +0.04 0 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29OCT26 1.10 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.02 0.00 54 0 5 0
29OCT26 1.20 P 0.00 0.00 0.00 0.03 0.00 54 0 1 0
29OCT26 1.25 P 0.04 0.04 0.04 0.04 0.00 53 1 32 0
29OCT26 1.30 P 0.05 0.05 0.05 0.06 +0.01 56 4 18 +2
29OCT26 1.35 P 0.00 0.00 0.00 0.08 +0.01 57 0 25 0
29OCT26 1.40 P 0.00 0.00 0.00 0.10 +0.02 56 0 6 0
29OCT26 1.45 P 0.12 0.12 0.12 0.12 +0.01 54 10 37 +10
29OCT26 1.50 P 0.00 0.00 0.00 0.15 +0.02 55 0 39 0
29OCT26 1.55 P 0.00 0.00 0.00 0.18 +0.02 55 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.22 +0.02 58 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.26 +0.03 61 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.29 +0.02 58 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.33 +0.03 58 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.37 +0.03 58 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.41 +0.02 57 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.46 +0.03 61 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.50 +0.03 58 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.55 +0.04 62 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
27NOV26 1.00 P 0.00 0.00 0.00 0.01 0.00 52 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.02 0.00 56 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.03 0.00 58 0 1 0
27NOV26 1.15 P 0.00 0.00 0.00 0.04 0.00 57 0 1 0
27NOV26 1.20 P 0.00 0.00 0.00 0.05 0.00 56 0 5 0
27NOV26 1.25 P 0.06 0.06 0.06 0.06 0.00 54 17 21 +17
27NOV26 1.30 P 0.00 0.00 0.00 0.08 0.00 55 0 7 0
27NOV26 1.35 P 0.09 0.09 0.09 0.10 +0.01 55 2 3 +2
27NOV26 1.40 P 0.00 0.00 0.00 0.12 +0.01 54 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.15 +0.02 56 0 1 0
27NOV26 1.50 P 0.00 0.00 0.00 0.18 +0.02 56 0 4 0
27NOV26 1.55 P 0.00 0.00 0.00 0.21 +0.02 57 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.25 +0.02 59 0 2 0
27NOV26 1.65 P 0.00 0.00 0.00 0.28 +0.02 58 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.32 +0.02 59 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.36 +0.03 61 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.39 +0.02 57 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.44 +0.03 61 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.48 +0.03 61 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.52 +0.03 60 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.57 +0.03 63 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 1.00 P 0.00 0.00 0.00 0.02 0.00 54 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.03 0.00 55 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.04 0.00 55 0 3 0
30DEC26 1.15 P 0.00 0.00 0.00 0.06 +0.01 58 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.07 0.00 57 0 33 0
30DEC26 1.25 P 0.00 0.00 0.00 0.09 +0.01 57 0 71 0
30DEC26 1.30 P 0.00 0.00 0.00 0.11 +0.01 58 0 124 0
30DEC26 1.35 P 0.00 0.00 0.00 0.13 +0.01 57 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.15 +0.01 56 0 53 0
30DEC26 1.45 P 0.00 0.00 0.00 0.17 +0.01 54 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.20 +0.01 55 0 21 0
30DEC26 1.55 P 0.00 0.00 0.00 0.24 +0.02 58 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.27 +0.02 57 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.30 +0.02 56 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.34 +0.02 58 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.38 +0.02 59 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.42 +0.02 60 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.46 +0.02 60 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.50 +0.03 60 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.54 +0.03 60 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.59 +0.04 63 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.67 +0.03 61 0 13 0
30DEC26 2.20 P 0.00 0.00 0.00 0.76 +0.02 61 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.86 +0.03 65 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.95 +0.03 64 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.04 +0.03 61 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.14 +0.03 65 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.53 +0.03 0 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.63 +0.04 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.73 +0.04 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.93 +0.04 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.03 +0.04 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.23 +0.04 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.43 +0.04 0 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.05 0.00 56 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.07 +0.01 59 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.08 +0.01 57 0 45 0
30MAR27 1.15 P 0.00 0.00 0.00 0.09 0.00 55 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.13 +0.01 56 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.15 +0.01 55 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.17 +0.01 54 0 6 0
30MAR27 1.40 P 0.00 0.00 0.00 0.20 +0.01 55 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.22 +0.01 54 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.25 +0.01 54 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.28 +0.01 54 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.32 +0.02 56 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.35 +0.01 55 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.39 +0.02 57 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.42 +0.02 56 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.46 +0.02 56 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.50 +0.03 57 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.54 +0.03 57 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.58 +0.03 58 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.62 +0.03 57 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.71 +0.03 60 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.79 +0.03 58 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.89 +0.03 62 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.97 +0.02 59 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.06 +0.02 59 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.16 +0.03 62 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.25 +0.03 61 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.34 +0.03 58 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.44 +0.03 60 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.54 +0.04 63 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.73 +0.04 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.93 +0.04 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.03 +0.04 0 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.03 +0.01 56 0 3 0
29JUN27 0.85 P 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.07 +0.01 59 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.08 +0.01 57 0 83 0
29JUN27 1.05 P 0.00 0.00 0.00 0.09 0.00 56 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.11 +0.01 57 0 10 0
29JUN27 1.15 P 0.00 0.00 0.00 0.12 +0.01 54 0 5 0
29JUN27 1.20 P 0.00 0.00 0.00 0.14 +0.01 54 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.16 +0.01 54 0 4 0
29JUN27 1.30 P 0.00 0.00 0.00 0.19 +0.02 55 0 31 0
29JUN27 1.35 P 0.00 0.00 0.00 0.21 +0.01 54 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.24 +0.02 55 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.26 +0.01 54 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.29 +0.02 54 0 5 0
29JUN27 1.55 P 0.00 0.00 0.00 0.32 +0.01 54 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.36 +0.03 56 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.39 +0.01 55 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.42 +0.02 54 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.46 +0.02 55 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.50 +0.02 56 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.54 +0.03 57 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.58 +0.03 57 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.62 +0.03 58 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.66 +0.03 58 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.74 +0.03 58 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.83 +0.04 59 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.91 +0.03 58 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.00 +0.03 59 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.09 +0.04 60 0 21 0
TOTAL PUT 95 7,169 +12
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$ 24.980
28AUG26 16.00 C 0.00 0.00 0.00 8.98 -0.86 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 8.48 -0.86 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.98 -0.86 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.48 -0.86 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.98 -0.86 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.48 -0.86 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.98 -0.86 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.48 -0.86 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.98 -0.86 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.98 -0.87 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.99 -0.86 77 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.08 -0.79 94 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 1.20 -0.77 80 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 0.55 -0.61 75 0 97 0
28AUG26 26.00 C 0.00 0.00 0.00 0.19 -0.42 73 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.06 -0.22 77 0 87 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 -0.10 74 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.03 93 0 13 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 110 0 195 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 127 0 2 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 6.99 - 0 0 0 -
04SEP26 18.25 C 0.00 0.00 0.00 6.74 - 0 0 0 -
04SEP26 18.50 C 0.00 0.00 0.00 6.49 -0.87 0 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 6.25 -0.86 75 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 6.00 -0.86 72 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 5.75 -0.86 68 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 5.50 -0.86 65 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 5.26 -0.86 71 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 5.01 -0.86 67 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 4.52 -0.85 66 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 4.05 -0.80 68 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 3.58 -0.84 67 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 3.14 -0.82 68 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 2.71 -0.81 67 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 2.31 -0.78 67 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 1.95 -0.74 68 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 1.64 -0.68 69 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 1.30 -0.63 66 0 0 0
04SEP26 25.00 C 1.30 1.30 1.08 1.08 -0.54 69 6 6 +6
04SEP26 25.50 C 1.31 1.31 1.31 0.86 -0.49 69 45 45 +45
04SEP26 26.00 C 1.02 1.24 0.92 0.67 -0.45 68 51 48 +48
04SEP26 26.50 C 0.00 0.00 0.00 0.52 -0.40 69 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.39 -0.37 68 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 0.29 -0.31 68 0 15 0
04SEP26 28.00 C 0.00 0.00 0.00 0.21 -0.26 68 0 30 0
04SEP26 28.50 C 0.00 0.00 0.00 0.15 -0.22 67 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 0.11 -0.17 68 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 0.08 -0.13 68 0 31 0
04SEP26 30.00 C 0.00 0.00 0.00 0.06 -0.10 69 0 75 0
04SEP26 30.50 C 0.00 0.00 0.00 0.04 -0.08 69 0 15 0
04SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.06 70 0 0 0
04SEP26 31.50 C 0.10 0.10 0.10 0.02 -0.05 70 16 38 +16
04SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.04 67 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 -0.03 71 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.02 74 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.03 -0.86 58 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.54 -0.86 60 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.01 -0.89 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.57 -0.85 61 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.09 -0.84 61 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.62 -0.83 61 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.11 -0.75 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.69 -0.78 59 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.24 -0.76 59 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.41 -0.62 59 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.64 -0.73 59 0 90 0
29SEP26 23.00 C 0.00 0.00 0.00 2.95 -0.68 59 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 2.33 -0.64 59 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.85 -0.48 60 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 1.42 -0.47 59 0 30 0
29SEP26 27.00 C 1.60 1.60 1.32 1.10 -0.39 60 52 92 +52
29SEP26 28.00 C 1.21 1.27 1.03 0.82 -0.33 60 34 47 +32
29SEP26 29.00 C 0.96 0.96 0.96 0.60 -0.29 60 15 91 +15
29SEP26 30.00 C 0.00 0.00 0.00 0.44 -0.23 60 0 81 0
29SEP26 31.00 C 0.53 0.59 0.53 0.31 -0.19 60 30 30 +30
29SEP26 32.00 C 0.45 0.45 0.45 0.22 -0.14 60 10 120 +10
29SEP26 33.00 C 0.00 0.00 0.00 0.15 -0.11 59 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 -0.08 60 0 8 0
29SEP26 35.00 C 0.00 0.00 0.00 0.08 -0.06 61 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 -0.05 60 0 18 0
29OCT26 16.00 C 0.00 0.00 0.00 9.11 -0.79 68 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.62 -0.78 65 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.24 -0.69 73 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.68 -0.74 63 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.26 -0.67 65 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.86 -0.59 67 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.43 -0.55 66 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.95 -0.67 62 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.58 -0.53 63 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.79 -0.52 62 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.95 -0.59 56 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 3.42 -0.46 59 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 2.86 -0.59 59 0 0 0
29OCT26 25.00 C 2.97 2.97 2.88 2.36 -0.54 58 30 10,000 0
29OCT26 26.00 C 0.00 0.00 0.00 1.93 -0.49 58 0 136 0
29OCT26 27.00 C 1.83 1.83 1.83 1.57 -0.43 58 35 86 +35
29OCT26 28.00 C 0.00 0.00 0.00 1.27 -0.37 57 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 1.02 -0.33 57 0 45 0
29OCT26 30.00 C 1.27 1.27 1.27 0.81 -0.28 57 3 33 +3
29OCT26 31.00 C 0.00 0.00 0.00 0.65 -0.22 57 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 0.51 -0.20 57 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.40 -0.16 57 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.31 -0.14 57 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.24 -0.12 57 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.19 -0.09 57 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.30 -0.60 73 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.83 -0.64 70 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.34 -0.64 67 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.95 -0.57 68 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.51 -0.61 66 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.07 -0.57 64 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.66 -0.62 64 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.25 -0.65 62 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.87 -0.63 62 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.14 -0.57 60 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.47 -0.56 59 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.88 -0.46 59 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 3.34 -0.62 58 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.86 -0.60 58 0 135 0
27NOV26 26.00 C 2.67 2.69 2.66 2.44 -0.55 58 180 255 +180
27NOV26 27.00 C 0.00 0.00 0.00 2.08 -0.49 58 0 30 0
27NOV26 28.00 C 0.00 0.00 0.00 1.75 -0.46 57 0 110 0
27NOV26 29.00 C 0.00 0.00 0.00 1.48 -0.39 57 0 6 0
27NOV26 30.00 C 0.00 0.00 0.00 1.25 -0.36 57 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 1.03 -0.34 57 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.87 -0.29 57 0 6 0
27NOV26 33.00 C 0.00 0.00 0.00 0.72 -0.26 57 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.58 -0.25 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.49 -0.19 57 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.41 -0.17 57 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.30 -0.70 62 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.95 -0.60 65 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.34 -0.76 57 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.12 -0.55 64 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.72 -0.65 63 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.31 -0.67 62 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.92 -0.49 61 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.55 -0.72 61 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.19 -0.65 60 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.51 -0.61 59 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.88 -0.43 59 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 4.18 -0.68 56 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 3.69 -0.51 56 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 3.33 -0.39 58 0 190 0
30DEC26 26.00 C 0.00 0.00 0.00 2.91 -0.40 57 0 190 0
30DEC26 27.00 C 0.00 0.00 0.00 2.54 -0.41 57 0 0 0
30DEC26 28.00 C 2.58 2.58 2.58 2.20 -0.32 57 100 109 +100
30DEC26 29.00 C 0.00 0.00 0.00 1.92 -0.33 57 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.65 -0.27 57 0 6 0
30DEC26 31.00 C 0.00 0.00 0.00 1.44 -0.26 57 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.23 -0.26 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.04 -0.21 56 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 0.89 -0.23 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.79 -0.14 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.66 -0.14 56 0 18 0
30MAR27 16.00 C 0.00 0.00 0.00 9.58 -0.81 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.19 -0.80 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.82 -0.78 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.44 -0.79 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.09 -0.76 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.74 -0.76 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.40 -0.75 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.07 -0.74 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.77 -0.71 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.16 -0.70 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.77 -0.57 57 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 5.24 -0.57 56 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 4.74 -0.55 56 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 4.31 -0.51 56 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 3.90 -0.49 56 0 3,500 0
30MAR27 27.00 C 0.00 0.00 0.00 3.53 -0.50 56 0 2,100 0
30MAR27 28.00 C 0.00 0.00 0.00 3.11 -0.57 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.80 -0.57 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.61 -0.42 55 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.36 -0.41 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.11 -0.42 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.92 -0.29 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.72 -0.29 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.50 -0.33 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.40 -0.29 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.11 -0.78 56 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.75 -0.77 56 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.41 -0.75 56 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.08 -0.75 56 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.74 -0.75 56 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.43 -0.73 56 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.13 -0.71 56 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.83 -0.71 56 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.53 -0.71 56 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.00 -0.66 56 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.46 -0.62 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.09 -0.49 57 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.60 -0.39 56 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.22 -0.34 56 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.81 -0.49 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.45 -0.47 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.13 -0.42 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.86 -0.39 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.53 -0.44 56 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 3.32 -0.39 57 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.08 -0.33 57 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.84 -0.34 56 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.62 -0.37 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.44 -0.27 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.26 -0.27 56 0 0 0
TOTAL CALL 607 24,503 +572
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 60 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.04 +0.01 75 0 45 0
28AUG26 24.00 P 0.13 0.13 0.13 0.18 +0.07 73 80 160 0
28AUG26 25.00 P 0.21 0.21 0.21 0.55 +0.22 73 10 154 +10
28AUG26 26.00 P 0.00 0.00 0.00 1.21 +0.43 74 0 42 0
28AUG26 27.00 P 1.22 1.22 1.22 2.07 +0.61 75 2 92 0
28AUG26 28.00 P 0.00 0.00 0.00 3.03 +0.78 77 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.02 +0.83 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.02 +0.86 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.02 +0.82 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.02 +0.86 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.02 +0.86 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.02 +0.86 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.02 +0.86 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.02 +0.86 0 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
04SEP26 18.25 P 0.00 0.00 0.00 0.01 - 86 0 0 -
04SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 70 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.03 0.00 68 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.05 +0.01 67 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.09 +0.02 68 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.14 +0.03 67 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.21 +0.05 67 0 45 0
04SEP26 23.00 P 0.00 0.00 0.00 0.31 +0.08 67 0 313 0
04SEP26 23.50 P 0.00 0.00 0.00 0.44 +0.12 67 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.60 +0.16 66 0 32 0
04SEP26 24.50 P 0.42 0.42 0.42 0.79 +0.19 65 10 26 +10
04SEP26 25.00 P 0.79 0.79 0.60 1.04 +0.26 66 20 100 +20
04SEP26 25.50 P 1.37 1.38 1.37 1.32 +0.30 66 30 30 +30
04SEP26 26.00 P 0.00 0.00 0.00 1.63 +0.34 66 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 1.98 +0.40 66 0 30 0
04SEP26 27.00 P 0.00 0.00 0.00 2.38 +0.48 67 0 30 0
04SEP26 27.50 P 0.00 0.00 0.00 2.79 +0.53 68 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 3.21 +0.61 67 0 20 0
04SEP26 28.50 P 0.00 0.00 0.00 3.65 +0.65 67 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 4.11 +0.70 67 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 4.58 +0.73 67 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 5.15 +0.85 85 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 5.62 +0.86 85 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 6.07 +0.71 80 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 6.66 +0.91 103 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 7.10 +0.83 97 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 7.56 +0.80 91 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 8.09 +0.87 103 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 8.52 +0.80 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 9.02 +0.78 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 9.52 +0.79 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 10.02 +0.84 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 10.52 +0.84 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 11.02 +0.86 0 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 11.52 +0.86 0 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 12.02 +0.86 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 12.52 +0.86 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 0.00 58 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 +0.01 61 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 +0.01 61 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 +0.02 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 +0.03 60 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 +0.04 60 0 0 0
29SEP26 20.00 P 0.18 0.18 0.18 0.21 +0.04 59 5 22 +5
29SEP26 21.00 P 0.35 0.35 0.35 0.36 +0.08 59 10 60 +10
29SEP26 22.00 P 0.43 0.45 0.43 0.58 +0.12 58 30 95 0
29SEP26 23.00 P 0.00 0.00 0.00 0.88 +0.17 58 0 45 0
29SEP26 24.00 P 0.00 0.00 0.00 1.27 +0.22 58 0 80 0
29SEP26 25.00 P 0.00 0.00 0.00 1.78 +0.34 59 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.36 +0.37 59 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.02 +0.45 59 0 55 0
29SEP26 28.00 P 0.00 0.00 0.00 3.75 +0.51 59 0 1,131 0
29SEP26 29.00 P 0.00 0.00 0.00 4.66 +0.71 64 0 165 0
29SEP26 30.00 P 0.00 0.00 0.00 5.52 +0.64 66 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.39 +0.65 66 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.32 +0.73 69 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.23 +0.68 69 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.16 +0.72 68 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.10 +0.71 67 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.07 +0.80 67 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.06 +0.01 57 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 0.12 +0.03 57 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.16 +0.03 57 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.21 +0.04 57 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.26 +0.04 56 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.33 +0.05 56 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.41 +0.06 56 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.51 +0.10 56 0 20,000 0
29OCT26 21.00 P 0.00 0.00 0.00 0.75 +0.11 56 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.06 +0.19 56 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.43 +0.23 55 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 1.87 +0.28 55 0 95 0
29OCT26 25.00 P 0.00 0.00 0.00 2.38 +0.33 55 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 2.94 +0.38 54 0 42 0
29OCT26 27.00 P 0.00 0.00 0.00 3.58 +0.44 54 0 199 0
29OCT26 28.00 P 0.00 0.00 0.00 4.27 +0.50 53 0 601 0
29OCT26 29.00 P 0.00 0.00 0.00 5.00 +0.37 52 0 75 0
29OCT26 30.00 P 0.00 0.00 0.00 5.81 +0.41 52 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 6.62 +0.41 50 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.58 +0.52 53 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.43 +0.53 51 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.25 +0.47 41 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.18 +0.52 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.14 +0.54 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.16 +0.02 57 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.20 +0.02 57 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.26 +0.04 57 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.32 +0.04 57 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.38 +0.03 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.46 +0.03 56 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.56 +0.06 56 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.67 +0.07 56 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.79 +0.09 56 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.08 +0.12 56 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.42 +0.15 55 0 2 0
27NOV26 23.00 P 1.65 1.80 1.65 1.83 +0.20 55 7 7 +7
27NOV26 24.00 P 0.00 0.00 0.00 2.30 +0.26 55 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 2.81 +0.28 55 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 3.38 +0.32 54 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.01 +0.38 54 0 15 0
27NOV26 28.00 P 0.00 0.00 0.00 4.70 +0.44 54 0 135 0
27NOV26 29.00 P 0.00 0.00 0.00 5.38 +0.46 53 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.15 +0.39 52 0 30 0
27NOV26 31.00 P 0.00 0.00 0.00 6.97 +0.40 53 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.80 +0.45 52 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.58 +0.39 49 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.48 +0.40 49 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.35 +0.40 46 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.38 +0.62 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.28 +0.07 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.34 +0.07 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.40 +0.07 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.48 +0.07 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.57 +0.07 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.68 +0.09 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.79 +0.09 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.92 +0.11 55 0 0 0
30DEC26 20.00 P 1.02 1.02 1.02 1.10 +0.20 56 1 1 +1
30DEC26 21.00 P 0.00 0.00 0.00 1.39 +0.17 55 0 0 0
30DEC26 22.00 P 1.70 1.70 1.70 1.76 +0.20 55 6 6 +6
30DEC26 23.00 P 0.00 0.00 0.00 2.18 +0.22 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.67 +0.25 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.19 +0.27 54 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 3.76 +0.34 54 0 190 0
30DEC26 27.00 P 0.00 0.00 0.00 4.41 +0.34 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.07 +0.29 54 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 5.81 +0.33 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.46 +0.25 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.38 +0.35 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.18 +0.39 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.00 +0.42 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.83 +0.42 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.60 +0.27 50 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.56 +0.35 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.60 +0.05 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.70 +0.06 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.82 +0.08 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.93 +0.07 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.07 +0.09 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.22 +0.11 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.33 +0.07 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.49 +0.12 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.67 +0.14 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.04 +0.15 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.47 +0.19 53 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 2.93 +0.20 53 0 2,060 0
30MAR27 24.00 P 0.00 0.00 0.00 3.43 +0.21 53 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 3.97 +0.22 53 0 1,600 0
30MAR27 26.00 P 0.00 0.00 0.00 4.56 +0.26 53 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 5.18 +0.26 53 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 5.90 +0.28 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.59 +0.29 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.26 +0.27 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.08 +0.32 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.81 +0.30 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.60 +0.29 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.42 +0.28 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.30 +0.50 53 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.21 +0.45 54 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.02 +0.08 56 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.15 +0.09 56 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.30 +0.11 56 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.45 +0.11 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.61 +0.12 56 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.79 +0.14 56 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.98 +0.16 56 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.17 +0.16 56 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.29 +0.09 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.72 +0.19 54 0 0 0
29JUN27 22.00 P 2.97 2.97 2.97 3.17 +0.20 54 2 2 +2
29JUN27 23.00 P 0.00 0.00 0.00 3.67 +0.25 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.19 +0.25 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.80 +0.23 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.47 +0.29 55 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.03 +0.26 55 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.70 +0.29 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.44 +0.36 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.16 +0.38 56 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.91 +0.45 56 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.66 +0.47 56 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.42 +0.48 56 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.20 +0.50 56 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.02 +0.54 56 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.84 +0.55 56 0 0 0
TOTAL PUT 213 35,982 +101
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 124.600
28AUG26 90.00 C 0.00 0.00 0.00 34.61 -0.62 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 32.11 -0.62 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 29.62 -0.61 124 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 27.12 -0.62 112 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 24.62 -0.62 101 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 22.12 -0.63 89 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 19.62 -0.41 78 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 17.12 -0.41 67 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 14.62 -0.41 57 0 18 0
28AUG26 112.50 C 0.00 0.00 0.00 12.12 -0.41 47 0 147 0
28AUG26 115.00 C 0.00 0.00 0.00 9.62 -0.41 36 0 252 0
28AUG26 117.50 C 0.00 0.00 0.00 7.13 -0.43 34 0 274 0
28AUG26 120.00 C 0.00 0.00 0.00 4.70 -0.48 33 0 284 0
28AUG26 122.50 C 2.09 2.14 2.00 2.48 -0.52 30 65 183 +10
28AUG26 125.00 C 1.25 1.25 1.00 1.04 -0.45 33 32 241 -17
28AUG26 127.50 C 0.26 0.29 0.25 0.30 -0.30 33 48 229 +48
28AUG26 130.00 C 0.00 0.00 0.00 0.06 -0.13 33 0 218 0
28AUG26 132.50 C 0.07 0.07 0.07 0.01 -0.04 34 5 193 0
28AUG26 135.00 C 0.04 0.04 0.04 0.01 0.00 44 10 130 0
28AUG26 137.50 C 0.08 0.08 0.08 0.01 0.00 52 2 112 0
28AUG26 140.00 C 0.03 0.06 0.02 0.01 0.00 61 28 179 +10
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 69 0 72 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 77 0 92 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 85 0 62 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 92 0 35 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 100 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 107 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 114 0 97 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 121 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 127 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 140 0 4 0
04SEP26 105.00 C 0.00 0.00 0.00 19.68 - 38 0 0 -
04SEP26 106.00 C 0.00 0.00 0.00 18.68 -0.41 35 0 0 0
04SEP26 107.00 C 0.00 0.00 0.00 17.68 -0.41 33 0 0 0
04SEP26 108.00 C 0.00 0.00 0.00 16.68 -0.41 30 0 0 0
04SEP26 109.00 C 0.00 0.00 0.00 15.68 -0.41 27 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 14.68 -0.42 24 0 0 0
04SEP26 111.00 C 0.00 0.00 0.00 13.69 -0.41 29 0 0 0
04SEP26 112.00 C 0.00 0.00 0.00 12.69 -0.42 27 0 0 0
04SEP26 113.00 C 0.00 0.00 0.00 11.71 -0.42 28 0 0 0
04SEP26 114.00 C 0.00 0.00 0.00 10.72 -0.44 27 0 0 0
04SEP26 115.00 C 0.00 0.00 0.00 9.75 -0.44 27 0 0 0
04SEP26 116.00 C 0.00 0.00 0.00 8.80 -0.45 28 0 0 0
04SEP26 117.00 C 0.00 0.00 0.00 7.86 -0.47 28 0 0 0
04SEP26 118.00 C 0.00 0.00 0.00 6.96 -0.47 28 0 0 0
04SEP26 119.00 C 0.00 0.00 0.00 6.09 -0.48 28 0 0 0
04SEP26 120.00 C 0.00 0.00 0.00 5.11 -0.64 25 0 0 0
04SEP26 121.00 C 0.00 0.00 0.00 4.46 -0.43 27 0 0 0
04SEP26 122.00 C 0.00 0.00 0.00 3.73 -0.42 27 0 0 0
04SEP26 123.00 C 2.79 2.79 2.79 3.04 -0.46 26 6 6 +6
04SEP26 124.00 C 2.24 2.24 2.24 2.48 -0.45 27 15 15 +15
04SEP26 125.00 C 0.00 0.00 0.00 2.02 -0.40 27 0 0 0
04SEP26 126.00 C 0.00 0.00 0.00 1.58 -0.39 27 0 2 0
04SEP26 127.00 C 0.00 0.00 0.00 1.27 -0.31 28 0 0 0
04SEP26 128.00 C 0.00 0.00 0.00 0.93 -0.32 27 0 7 0
04SEP26 129.00 C 0.00 0.00 0.00 0.71 -0.26 28 0 0 0
04SEP26 130.00 C 0.50 0.50 0.50 0.54 -0.21 28 4 4 +4
04SEP26 131.00 C 0.45 0.45 0.45 0.39 -0.18 28 4 11 +4
04SEP26 132.00 C 0.00 0.00 0.00 0.27 -0.18 28 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 0.19 -0.14 28 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 0.13 -0.09 28 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 0.09 -0.08 28 0 1 0
04SEP26 136.00 C 0.00 0.00 0.00 0.06 -0.06 28 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 0.04 -0.04 28 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 57.28 -0.32 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 54.79 -0.33 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.30 -0.32 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.80 -0.33 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 47.31 -0.33 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.82 -0.34 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.32 -0.34 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.83 -0.36 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.34 -0.35 35 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 34.85 -0.38 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 32.35 -0.39 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.86 -0.40 27 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 27.37 -0.37 27 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 24.89 -0.35 28 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 22.24 -0.59 0 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 19.97 -0.42 28 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 17.56 -0.43 28 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 15.22 -0.43 28 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 12.97 -0.44 28 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 10.85 -0.44 28 0 58 0
29SEP26 117.50 C 0.00 0.00 0.00 8.89 -0.44 28 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 7.13 -0.43 28 0 115 0
29SEP26 122.50 C 5.25 5.25 5.25 5.67 -0.51 28 10 141 -10
29SEP26 125.00 C 4.70 4.70 3.80 4.19 -0.36 27 11 210 +11
29SEP26 127.50 C 0.00 0.00 0.00 3.14 -0.29 28 0 125 0
29SEP26 130.00 C 0.00 0.00 0.00 2.36 -0.25 28 0 398 0
29SEP26 132.50 C 1.64 1.64 1.64 1.70 -0.17 28 15 81 +15
29SEP26 135.00 C 1.21 1.21 1.21 1.17 -0.13 28 15 227 0
29SEP26 137.50 C 0.00 0.00 0.00 0.79 -0.17 28 0 200 0
29SEP26 140.00 C 0.56 0.69 0.56 0.52 -0.13 28 15 87 +6
29SEP26 142.50 C 0.00 0.00 0.00 0.33 -0.10 28 0 176 0
29SEP26 145.00 C 0.00 0.00 0.00 0.21 -0.07 28 0 186 0
29SEP26 147.50 C 0.27 0.27 0.27 0.13 -0.04 28 6 134 -6
29SEP26 150.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 146 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 33 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 34.85 -0.70 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 32.35 -0.75 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 29.87 -0.79 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 27.45 -0.79 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 25.05 -0.78 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 22.68 -0.60 22 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 20.51 -0.44 27 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 18.24 -0.44 27 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 16.06 -0.45 27 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 13.99 -0.45 27 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 12.05 -0.45 27 0 90 0
29OCT26 117.50 C 0.00 0.00 0.00 10.26 -0.45 27 0 53 0
29OCT26 120.00 C 0.00 0.00 0.00 8.63 -0.44 27 0 109 0
29OCT26 122.50 C 0.00 0.00 0.00 7.10 -0.33 27 0 53 0
29OCT26 125.00 C 0.00 0.00 0.00 5.86 -0.23 27 0 100 0
29OCT26 127.50 C 0.00 0.00 0.00 4.77 -0.21 27 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 3.72 -0.39 27 0 73 0
29OCT26 132.50 C 0.00 0.00 0.00 3.06 -0.15 27 0 36 0
29OCT26 135.00 C 2.46 2.46 2.46 2.41 -0.16 28 15 72 +15
29OCT26 137.50 C 0.00 0.00 0.00 1.85 -0.21 28 0 123 0
29OCT26 140.00 C 0.00 0.00 0.00 1.41 -0.21 27 0 108 0
29OCT26 142.50 C 1.08 1.08 1.08 1.06 -0.18 27 5 61 -5
29OCT26 145.00 C 0.00 0.00 0.00 0.79 -0.14 27 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.56 -0.12 27 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.41 -0.09 27 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 32.45 -0.79 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 30.05 -0.77 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 27.65 -0.78 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 25.26 -0.78 22 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 22.93 -0.55 25 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 20.80 -0.40 28 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 18.60 -0.39 28 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 16.50 -0.38 28 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 14.52 -0.36 28 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 12.70 -0.34 28 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 10.94 -0.32 28 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 9.36 -0.31 28 0 10 0
27NOV26 122.50 C 0.00 0.00 0.00 7.81 -0.38 27 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 6.67 -0.12 28 0 60 0
27NOV26 127.50 C 0.00 0.00 0.00 5.57 -0.18 28 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 4.52 -0.29 27 0 32 0
27NOV26 132.50 C 0.00 0.00 0.00 3.72 -0.27 28 0 86 0
27NOV26 135.00 C 0.00 0.00 0.00 3.07 -0.25 28 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 2.52 -0.16 28 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 2.02 -0.15 28 0 60 0
27NOV26 142.50 C 1.66 1.66 1.66 1.62 -0.11 28 1 124 +1
27NOV26 145.00 C 0.00 0.00 0.00 1.26 -0.09 28 0 45 0
27NOV26 147.50 C 0.00 0.00 0.00 0.96 -0.09 28 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.75 -0.06 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 52.30 -0.62 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.80 -0.65 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 47.31 -0.66 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.82 -0.69 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 42.32 -0.72 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.83 -0.75 0 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 37.34 -0.80 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.90 -0.80 0 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 32.48 -0.76 0 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 30.07 -0.80 0 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 27.70 -0.88 19 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 25.35 -0.79 24 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 23.08 -0.59 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 21.02 -0.44 28 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 18.90 -0.44 28 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 16.86 -0.45 28 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 14.96 -0.45 28 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 13.19 -0.44 28 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 11.54 -0.44 28 0 64 0
30DEC26 120.00 C 0.00 0.00 0.00 10.05 -0.43 28 0 56 0
30DEC26 122.50 C 0.00 0.00 0.00 8.69 -0.40 28 0 135 0
30DEC26 125.00 C 0.00 0.00 0.00 7.25 -0.48 27 0 477 0
30DEC26 127.50 C 6.20 6.20 6.20 6.20 -0.55 27 1 208 0
30DEC26 130.00 C 0.00 0.00 0.00 5.34 -0.37 27 0 137 0
30DEC26 132.50 C 0.00 0.00 0.00 4.56 -0.36 27 0 52 0
30DEC26 135.00 C 0.00 0.00 0.00 3.87 -0.28 28 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 3.26 -0.27 28 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 2.77 -0.22 28 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 2.30 -0.24 28 0 64 0
30DEC26 145.00 C 0.00 0.00 0.00 1.90 -0.20 28 0 84 0
30DEC26 147.50 C 0.00 0.00 0.00 1.51 -0.19 28 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.24 -0.15 28 0 114 0
30DEC26 152.50 C 0.00 0.00 0.00 1.01 -0.15 28 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.82 -0.11 28 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.66 -0.11 28 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.54 -0.07 28 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.43 -0.08 28 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.34 -0.06 28 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.28 -0.06 28 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 35.03 -0.81 0 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 32.69 -0.79 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 30.39 -0.78 25 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 28.15 -0.77 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 25.98 -0.75 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 23.89 -0.73 27 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.90 -0.71 27 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.29 -0.44 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 18.52 -0.44 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 16.86 -0.44 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.32 -0.43 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 13.87 +0.01 28 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 12.26 -0.31 27 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 11.06 -0.27 27 0 75 0
30MAR27 125.00 C 0.00 0.00 0.00 9.98 -0.27 28 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 9.00 -0.34 28 0 58 0
30MAR27 130.00 C 0.00 0.00 0.00 7.97 -0.31 27 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 7.13 -0.27 28 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 6.32 -0.29 28 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 5.59 -0.31 28 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 4.96 -0.26 28 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 4.40 -0.27 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 3.87 -0.24 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.53 -0.23 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.09 -0.24 28 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 2.70 -0.19 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.39 -0.18 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.07 -0.19 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.81 -0.15 28 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 1.59 -0.14 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.36 -0.15 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.19 -0.11 28 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 35.34 -0.79 24 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 33.13 -0.77 25 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 30.98 -0.76 26 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 28.91 -0.75 26 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 26.93 -0.72 26 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 25.04 -0.68 26 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 23.50 +0.21 27 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 21.51 -0.82 26 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 20.24 -0.42 27 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 18.75 -0.42 27 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 16.91 -0.39 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 15.53 -0.39 26 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 14.59 -0.46 27 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 13.43 -0.38 27 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 12.49 -0.14 28 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 11.16 -0.40 27 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.19 -0.37 27 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 9.30 -0.35 27 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 8.48 -0.32 27 0 36 0
29JUN27 137.50 C 0.00 0.00 0.00 7.74 -0.26 27 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 7.04 -0.23 27 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 6.46 -0.20 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 5.69 -0.22 27 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 5.23 -0.10 27 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 4.83 +0.05 28 0 33 0
29JUN27 152.50 C 0.00 0.00 0.00 4.27 -0.08 27 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 3.95 +0.01 28 0 9 0
TOTAL CALL 313 12,002 +107
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 158 0 11 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 146 0 10 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 134 0 43 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 122 0 64 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 110 0 142 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 99 0 120 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 88 0 788 0
28AUG26 107.50 P 0.05 0.05 0.02 0.01 0.00 77 88 417 +88
28AUG26 110.00 P 0.03 0.05 0.03 0.01 0.00 66 14 577 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 55 0 444 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 45 0 270 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 170 0
28AUG26 120.00 P 0.28 0.28 0.28 0.09 -0.07 33 2 200 0
28AUG26 122.50 P 0.94 0.94 0.61 0.45 -0.13 33 58 150 +23
28AUG26 125.00 P 1.39 2.08 1.39 1.47 -0.08 34 21 233 -3
28AUG26 127.50 P 0.00 0.00 0.00 3.18 +0.10 33 0 74 0
28AUG26 130.00 P 6.10 6.10 6.10 5.44 +0.28 33 1 180 -1
28AUG26 132.50 P 0.00 0.00 0.00 7.90 +0.37 0 0 1 0
28AUG26 135.00 P 0.00 0.00 0.00 10.40 +0.40 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 12.90 +0.40 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 15.40 +0.40 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 17.90 +0.40 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 21.01 +1.01 152 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 23.59 +1.09 169 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 26.16 +0.87 186 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 28.74 +1.24 203 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 31.24 +1.24 215 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 33.69 +1.01 223 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 36.25 +1.25 238 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 38.74 +1.24 248 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 41.15 +0.97 251 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 43.82 +1.32 274 0 0 0
04SEP26 105.00 P 0.04 0.04 0.04 0.01 - 41 5 5 -
04SEP26 106.00 P 0.05 0.06 0.05 0.01 0.00 39 11 11 +11
04SEP26 107.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
04SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
04SEP26 111.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
04SEP26 112.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
04SEP26 113.00 P 0.15 0.15 0.15 0.03 -0.01 29 1 1 +1
04SEP26 114.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
04SEP26 115.00 P 0.18 0.18 0.18 0.07 -0.04 28 1 1 +1
04SEP26 116.00 P 0.30 0.30 0.30 0.12 -0.04 28 5 5 +5
04SEP26 117.00 P 0.00 0.00 0.00 0.18 -0.06 28 0 1 0
04SEP26 118.00 P 0.00 0.00 0.00 0.28 -0.07 28 0 0 0
04SEP26 119.00 P 0.00 0.00 0.00 0.42 -0.07 28 0 2 0
04SEP26 120.00 P 0.00 0.00 0.00 0.60 -0.08 28 0 2 0
04SEP26 121.00 P 0.00 0.00 0.00 0.83 -0.09 28 0 0 0
04SEP26 122.00 P 1.56 1.56 1.56 1.13 -0.08 28 15 17 +14
04SEP26 123.00 P 1.73 1.73 1.73 1.49 -0.08 28 15 17 +15
04SEP26 124.00 P 2.20 2.20 2.10 1.91 +0.02 28 21 26 +21
04SEP26 125.00 P 0.00 0.00 0.00 2.40 -0.06 28 0 0 0
04SEP26 126.00 P 0.00 0.00 0.00 2.96 -0.06 28 0 7 0
04SEP26 127.00 P 0.00 0.00 0.00 3.60 +0.05 28 0 3 0
04SEP26 128.00 P 0.00 0.00 0.00 4.33 +0.10 29 0 0 0
04SEP26 129.00 P 0.00 0.00 0.00 5.03 +0.11 28 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 5.85 +0.17 28 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 6.71 +0.21 28 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 7.60 +0.24 28 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 8.52 +0.28 28 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 9.47 +0.31 28 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 10.43 +0.33 27 0 0 0
04SEP26 136.00 P 0.00 0.00 0.00 11.41 +0.35 27 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 12.40 +0.37 0 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 13.40 +0.39 0 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 14.40 +0.40 0 0 0 0
04SEP26 140.00 P 0.00 0.00 0.00 15.40 +0.40 0 0 0 0
04SEP26 141.00 P 0.00 0.00 0.00 16.40 +0.40 0 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 17.40 +0.40 0 0 0 0
04SEP26 143.00 P 0.00 0.00 0.00 18.40 +0.40 0 0 0 0
04SEP26 144.00 P 0.00 0.00 0.00 19.98 +0.98 69 0 0 0
04SEP26 145.00 P 0.00 0.00 0.00 21.01 +1.01 73 0 0 0
04SEP26 146.00 P 0.00 0.00 0.00 22.04 +1.04 76 0 0 0
04SEP26 147.00 P 0.00 0.00 0.00 23.07 +1.07 79 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 24.08 +1.08 82 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 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 62 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 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 0.22 0.22 0.22 0.02 0.00 29 20 162 +3
29SEP26 102.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 203 0
29SEP26 105.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 218 0
29SEP26 107.50 P 0.00 0.00 0.00 0.17 -0.02 28 0 240 0
29SEP26 110.00 P 0.62 0.62 0.61 0.33 -0.02 28 15 200 0
29SEP26 112.50 P 0.88 0.91 0.88 0.58 -0.03 28 25 189 +25
29SEP26 115.00 P 1.15 1.26 1.15 0.97 -0.04 28 13 259 +12
29SEP26 117.50 P 1.85 1.85 1.85 1.53 -0.03 28 20 184 +20
29SEP26 120.00 P 2.53 2.80 2.42 2.28 -0.03 28 7 96 +3
29SEP26 122.50 P 3.48 3.48 3.48 3.19 -0.07 28 1 218 +1
29SEP26 125.00 P 0.00 0.00 0.00 4.45 +0.03 28 0 151 0
29SEP26 127.50 P 0.00 0.00 0.00 5.87 +0.06 28 0 145 0
29SEP26 130.00 P 7.80 7.80 7.80 7.43 +0.13 28 1 173 0
29SEP26 132.50 P 0.00 0.00 0.00 9.26 +0.17 28 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 11.26 -0.03 28 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 13.41 +0.26 28 0 154 0
29SEP26 140.00 P 0.00 0.00 0.00 15.67 +0.30 28 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 18.02 +0.33 28 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 21.05 +0.97 40 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 23.59 +1.07 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 26.16 +0.87 48 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 28.74 +1.07 52 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 31.24 +1.08 55 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 33.69 +1.01 57 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 36.25 +1.09 61 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 38.74 +1.07 63 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 41.15 +0.97 65 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 43.82 +1.23 70 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 0.02 -0.01 28 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 25 0
29OCT26 97.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 21 0
29OCT26 100.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 13 0
29OCT26 102.50 P 0.00 0.00 0.00 0.22 -0.03 27 0 46 0
29OCT26 105.00 P 0.00 0.00 0.00 0.38 -0.03 27 0 140 0
29OCT26 107.50 P 0.94 0.94 0.94 0.61 -0.04 27 15 139 0
29OCT26 110.00 P 1.22 1.22 1.22 0.93 -0.04 27 1 80 0
29OCT26 112.50 P 0.00 0.00 0.00 1.36 -0.05 27 0 49 0
29OCT26 115.00 P 2.26 2.29 2.26 1.94 -0.04 28 5 154 0
29OCT26 117.50 P 0.00 0.00 0.00 2.66 -0.04 28 0 77 0
29OCT26 120.00 P 0.00 0.00 0.00 3.55 +0.07 28 0 44 0
29OCT26 122.50 P 0.00 0.00 0.00 4.55 +0.04 28 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 5.70 -0.07 27 0 38 0
29OCT26 127.50 P 0.00 0.00 0.00 7.06 -0.01 27 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 8.72 +0.05 28 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 10.47 +0.08 28 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 12.37 +0.12 28 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 14.17 +0.20 27 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 16.25 +0.20 27 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 18.45 +0.25 27 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 21.05 +0.61 31 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 23.61 +0.86 34 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 26.16 +0.87 37 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.14 0.00 28 0 5 0
27NOV26 95.00 P 0.00 0.00 0.00 0.23 +0.01 28 0 40 0
27NOV26 97.50 P 0.00 0.00 0.00 0.36 +0.01 28 0 59 0
27NOV26 100.00 P 0.00 0.00 0.00 0.54 +0.01 28 0 59 0
27NOV26 102.50 P 0.00 0.00 0.00 0.79 +0.01 28 0 34 0
27NOV26 105.00 P 0.00 0.00 0.00 1.17 +0.02 28 0 1 0
27NOV26 107.50 P 0.00 0.00 0.00 1.63 +0.03 28 0 91 0
27NOV26 110.00 P 0.00 0.00 0.00 2.20 +0.04 28 0 98 0
27NOV26 112.50 P 0.00 0.00 0.00 2.90 +0.07 28 0 157 0
27NOV26 115.00 P 0.00 0.00 0.00 3.71 +0.07 28 0 93 0
27NOV26 117.50 P 0.00 0.00 0.00 4.64 +0.02 28 0 16 0
27NOV26 120.00 P 6.00 6.00 6.00 5.72 -0.01 28 1 61 +1
27NOV26 122.50 P 0.00 0.00 0.00 6.97 +0.01 28 0 58 0
27NOV26 125.00 P 0.00 0.00 0.00 8.39 +0.10 28 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 9.83 +0.19 28 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 11.47 +0.21 28 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 13.37 +0.37 28 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 15.11 +0.25 28 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 17.08 +0.28 28 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 19.13 +0.28 28 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 21.90 +0.93 32 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 24.13 +1.00 32 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 26.40 +0.65 33 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 28.72 +0.67 34 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 0.00 29 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.03 0.00 28 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 0.05 0.00 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.19 -0.02 28 0 14 0
30DEC26 92.50 P 0.00 0.00 0.00 0.30 -0.02 28 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.45 -0.03 28 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 0.65 -0.04 28 0 68 0
30DEC26 100.00 P 0.00 0.00 0.00 0.91 -0.07 28 0 197 0
30DEC26 102.50 P 0.00 0.00 0.00 1.30 0.00 28 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 1.75 -0.05 28 0 132 0
30DEC26 107.50 P 2.48 2.48 2.34 2.29 -0.05 28 17 98 +13
30DEC26 110.00 P 0.00 0.00 0.00 2.93 -0.05 28 0 101 0
30DEC26 112.50 P 0.00 0.00 0.00 3.73 +0.04 28 0 52 0
30DEC26 115.00 P 0.00 0.00 0.00 4.63 +0.15 28 0 69 0
30DEC26 117.50 P 0.00 0.00 0.00 5.49 +0.07 28 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 6.61 +0.05 28 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 7.82 +0.02 27 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 9.28 +0.18 28 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 10.78 +0.07 28 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 12.33 0.00 28 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 14.08 +0.09 28 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 15.88 +0.13 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 17.80 +0.14 28 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 19.79 +0.19 28 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 22.46 +0.80 31 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 24.63 +0.88 31 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 26.84 +0.61 32 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 29.10 +0.63 32 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 31.40 +0.65 33 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 33.73 +0.69 33 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 36.07 +0.69 34 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 38.45 +0.69 34 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 40.85 +0.71 35 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 43.26 +0.72 36 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 45.66 +0.73 36 0 0 0
30MAR27 90.00 P 1.15 1.15 1.15 0.74 -0.03 28 1 2 +1
30MAR27 92.50 P 0.00 0.00 0.00 0.99 -0.03 28 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.31 -0.03 28 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 1.66 -0.04 28 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 2.13 -0.04 28 0 76 0
30MAR27 102.50 P 0.00 0.00 0.00 2.64 -0.04 28 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 3.36 -0.04 28 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 4.07 -0.02 28 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 4.89 +0.04 29 0 33 0
30MAR27 112.50 P 0.00 0.00 0.00 5.74 +0.06 28 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 6.69 +0.07 28 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 7.75 +0.10 28 0 13 0
30MAR27 120.00 P 0.00 0.00 0.00 8.91 +0.22 28 0 73 0
30MAR27 122.50 P 0.00 0.00 0.00 10.21 +0.01 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 11.57 +0.01 28 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 13.03 +0.02 28 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 14.68 +0.13 28 0 31 0
30MAR27 132.50 P 16.42 16.42 16.42 16.12 -0.09 28 15 15 +15
30MAR27 135.00 P 0.00 0.00 0.00 17.87 +0.10 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 20.16 +0.62 30 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 22.07 +0.71 30 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 24.03 +0.48 30 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 26.07 +0.52 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 28.15 +0.55 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 30.28 +0.57 31 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 32.44 +0.59 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.64 +0.60 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.94 +0.69 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 39.21 +0.70 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 41.52 +0.73 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.84 +0.75 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 46.18 +0.76 33 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 1.29 -0.02 27 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 1.64 -0.02 27 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 2.04 -0.02 27 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 2.51 -0.03 27 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.05 -0.02 27 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 3.78 -0.03 28 0 5 0
29JUN27 105.00 P 0.00 0.00 0.00 4.48 -0.02 28 0 45 0
29JUN27 107.50 P 0.00 0.00 0.00 5.30 -0.02 28 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 6.15 -0.01 28 0 19 0
29JUN27 112.50 P 0.00 0.00 0.00 7.16 +0.03 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.18 +0.08 28 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 9.35 +0.19 28 0 5 0
29JUN27 120.00 P 0.00 0.00 0.00 10.52 +0.20 28 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 11.76 +0.20 28 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 13.11 +0.23 28 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 14.50 +0.16 28 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 16.20 +0.14 28 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 17.98 +0.28 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 19.66 +0.31 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 21.49 +0.37 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 23.33 +0.38 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 25.23 +0.40 29 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 27.24 +0.47 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 29.25 +0.50 30 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 31.29 +0.52 30 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 33.37 +0.53 30 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 35.51 +0.56 30 0 0 0
TOTAL PUT 415 12,392 +269
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$ 2.315
28AUG26 1.50 C 0.00 0.00 0.00 0.82 -0.04 309 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.77 -0.04 289 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.72 -0.04 269 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.67 -0.03 249 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.62 -0.03 230 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.57 -0.04 212 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.52 -0.04 194 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.47 -0.04 176 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.42 -0.03 158 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.37 -0.04 141 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.32 -0.04 124 0 30 0
28AUG26 2.10 C 0.26 0.26 0.26 0.22 -0.03 90 1 8 0
28AUG26 2.20 C 0.16 0.16 0.16 0.12 -0.03 55 1 912 0
28AUG26 2.30 C 0.00 0.00 0.00 0.04 -0.03 46 0 814 0
28AUG26 2.40 C 0.01 0.01 0.01 0.01 -0.02 55 60 991 -60
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,631 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 120 0 374 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 148 0 500 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 173 0 283 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 197 0 1,037 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 219 0 208 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 240 0 66 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 260 32 40 +32
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 278 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 297 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 314 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 330 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 362 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 377 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 391 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 405 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.82 -0.04 59 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.77 -0.04 54 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.72 -0.04 49 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.67 -0.04 44 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.62 -0.05 39 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.57 -0.04 34 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.52 -0.04 28 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.48 -0.03 50 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.43 -0.04 45 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.37 -0.05 0 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.34 -0.02 44 0 225 0
29SEP26 2.10 C 0.00 0.00 0.00 0.26 -0.03 44 0 330 0
29SEP26 2.20 C 0.00 0.00 0.00 0.19 -0.03 43 0 188 0
29SEP26 2.30 C 0.00 0.00 0.00 0.13 -0.02 42 0 282 0
29SEP26 2.40 C 0.11 0.11 0.09 0.09 -0.02 43 26 381 -25
29SEP26 2.50 C 0.08 0.08 0.06 0.06 -0.02 44 65 706 -30
29SEP26 2.60 C 0.00 0.00 0.00 0.04 -0.01 45 0 363 0
29SEP26 2.70 C 0.03 0.03 0.03 0.03 -0.01 48 64 682 0
29SEP26 2.80 C 0.00 0.00 0.00 0.02 0.00 49 0 131 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 47 0 42 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 52 0 424 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 57 0 1,012 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 62 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 67 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 71 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 75 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 79 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 83 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 87 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 91 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 107 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 110 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 113 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 116 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.77 -0.04 0 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.72 -0.05 0 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.67 -0.04 0 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.62 -0.05 0 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.58 -0.04 39 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.53 -0.05 36 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.48 -0.04 32 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.44 -0.05 37 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.40 -0.03 39 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.36 -0.03 39 0 75 0
29OCT26 2.10 C 0.00 0.00 0.00 0.29 -0.02 41 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.23 -0.02 42 0 90 0
29OCT26 2.30 C 0.00 0.00 0.00 0.17 -0.03 40 0 65 0
29OCT26 2.40 C 0.00 0.00 0.00 0.13 -0.02 41 0 281 0
29OCT26 2.50 C 0.00 0.00 0.00 0.10 -0.02 43 0 143 0
29OCT26 2.60 C 0.00 0.00 0.00 0.08 -0.01 45 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.06 -0.01 45 0 2 0
29OCT26 2.80 C 0.00 0.00 0.00 0.04 -0.01 44 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 25 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 14 0
27NOV26 1.65 C 0.00 0.00 0.00 0.68 -0.04 34 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.64 -0.04 41 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.59 -0.04 38 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.55 -0.03 41 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.50 -0.04 37 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.46 -0.04 38 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.43 -0.03 42 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.39 -0.03 41 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.34 -0.02 46 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.26 -0.03 41 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.21 -0.03 41 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.14 -0.02 44 0 1 0
27NOV26 2.60 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.09 -0.01 45 0 2 0
27NOV26 2.80 C 0.00 0.00 0.00 0.07 -0.01 45 0 7 0
27NOV26 2.90 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 4 0
27NOV26 3.10 C 0.00 0.00 0.00 0.03 -0.01 44 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.79 -0.04 42 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.74 -0.04 39 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.70 -0.04 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.65 -0.04 39 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.60 -0.05 36 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.57 -0.04 41 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.53 -0.04 42 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.49 -0.04 41 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.46 -0.03 43 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.42 -0.04 42 0 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.36 -0.03 43 0 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.30 -0.03 42 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.25 -0.03 42 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.21 -0.03 43 0 161 0
30DEC26 2.50 C 0.00 0.00 0.00 0.18 -0.01 45 0 214 0
30DEC26 2.60 C 0.00 0.00 0.00 0.15 -0.01 45 0 188 0
30DEC26 2.70 C 0.00 0.00 0.00 0.12 -0.01 44 0 59 0
30DEC26 2.80 C 0.00 0.00 0.00 0.10 -0.02 45 0 19 0
30DEC26 2.90 C 0.00 0.00 0.00 0.08 -0.02 45 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 803 0
30DEC26 3.10 C 0.00 0.00 0.00 0.06 -0.01 47 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.04 -0.01 44 0 17 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 -0.01 43 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 -0.01 42 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.87 -0.05 45 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.83 -0.04 46 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.79 -0.04 46 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.75 -0.04 46 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.71 -0.04 45 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.67 -0.04 45 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.63 -0.04 44 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.60 -0.04 45 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.56 -0.04 44 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.53 -0.04 44 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.49 -0.04 43 0 41 0
30MAR27 2.10 C 0.00 0.00 0.00 0.44 -0.03 44 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.39 -0.03 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.34 -0.03 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.30 -0.03 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.27 -0.02 46 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.23 -0.01 45 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.20 -0.01 45 0 100 0
30MAR27 2.80 C 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.15 -0.01 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.11 -0.02 44 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.09 -0.02 43 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.08 -0.02 44 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.07 -0.02 44 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 -0.02 44 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.04 -0.02 43 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 -0.02 42 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 -0.02 40 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 -0.01 38 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.91 -0.04 51 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.87 -0.03 50 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.83 -0.03 50 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.79 -0.03 49 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.75 -0.04 48 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.72 -0.03 49 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.68 -0.03 47 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.65 -0.03 48 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.62 -0.03 48 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.59 -0.02 48 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.56 -0.02 47 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.50 -0.03 47 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.45 -0.02 47 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.40 -0.03 46 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.36 -0.02 46 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.32 -0.02 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.29 -0.02 46 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.26 -0.01 46 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.23 -0.01 46 0 75 0
29JUN27 2.90 C 0.00 0.00 0.00 0.20 -0.02 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.18 -0.01 45 0 219 0
29JUN27 3.10 C 0.00 0.00 0.00 0.16 -0.01 45 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.14 -0.01 45 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.13 -0.01 46 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.11 -0.01 45 0 5 0
29JUN27 3.50 C 0.00 0.00 0.00 0.10 -0.01 45 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.09 -0.01 46 0 66 0
TOTAL CALL 249 26,812 -83
28AUG26 1.50 P 0.00 0.00 0.00 0.01 0.00 355 0 15 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 267 0 85 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 246 0 152 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 226 0 240 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 206 0 663 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 187 0 293 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 167 0 1,700 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 148 0 1,041 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 110 0 528 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 70 0 536 0
28AUG26 2.30 P 0.00 0.00 0.00 0.04 +0.01 69 0 304 0
28AUG26 2.40 P 0.00 0.00 0.00 0.10 +0.02 65 0 114 0
28AUG26 2.50 P 0.00 0.00 0.00 0.19 +0.02 75 0 207 0
28AUG26 2.60 P 0.00 0.00 0.00 0.29 +0.03 103 0 91 0
28AUG26 2.70 P 0.00 0.00 0.00 0.39 +0.03 128 0 45 -3
28AUG26 2.80 P 0.00 0.00 0.00 0.49 +0.03 151 0 47 -2
28AUG26 2.90 P 0.00 0.00 0.00 0.59 +0.03 173 0 0 -5
28AUG26 3.00 P 0.00 0.00 0.00 0.69 +0.03 194 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.79 +0.03 213 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.89 +0.03 231 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.99 +0.03 249 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.09 +0.03 266 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.19 +0.03 283 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.30 +0.04 359 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.39 +0.03 314 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.49 +0.03 328 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.59 +0.03 341 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.69 +0.03 355 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.79 +0.03 368 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 86 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 75 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 55 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 45 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 230 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 0.00 44 0 407 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 +0.01 44 0 345 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 +0.01 44 0 355 0
29SEP26 2.30 P 0.00 0.00 0.00 0.12 +0.01 46 0 455 0
29SEP26 2.40 P 0.00 0.00 0.00 0.18 +0.02 47 0 454 0
29SEP26 2.50 P 0.00 0.00 0.00 0.25 +0.02 48 0 411 0
29SEP26 2.60 P 0.00 0.00 0.00 0.33 +0.03 50 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.42 +0.04 54 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.51 +0.04 56 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.60 +0.03 56 0 208 0
29SEP26 3.00 P 0.00 0.00 0.00 0.70 +0.03 62 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.80 +0.03 68 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.89 +0.03 62 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 0.99 +0.03 66 0 0 -20
29SEP26 3.40 P 0.00 0.00 0.00 1.10 +0.04 83 0 0 -6
29SEP26 3.50 P 0.00 0.00 0.00 1.19 +0.03 75 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.30 +0.04 92 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.39 +0.03 83 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.49 +0.03 87 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.59 +0.03 91 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.71 +0.05 118 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.79 +0.03 98 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.90 +0.04 116 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.99 +0.03 104 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.09 +0.03 108 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.19 +0.03 111 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.30 +0.04 129 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.40 +0.04 133 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.50 +0.04 136 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.60 +0.04 139 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 -0.01 37 0 100 0
29OCT26 1.90 P 0.00 0.00 0.00 0.02 -0.01 40 0 100 0
29OCT26 1.95 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 56 0
29OCT26 2.10 P 0.00 0.00 0.00 0.07 0.00 42 0 120 0
29OCT26 2.20 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.35 +0.02 44 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.44 +0.03 47 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.53 +0.03 50 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.62 +0.03 52 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.71 +0.03 52 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.81 +0.04 57 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.91 +0.04 61 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.01 +0.05 65 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.10 +0.03 63 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 2 0
27NOV26 1.80 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.31 +0.01 44 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.39 +0.02 46 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.45 +0.01 43 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.55 +0.03 48 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.64 +0.03 50 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.73 +0.03 51 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.82 +0.03 52 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.92 +0.04 56 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.01 +0.04 55 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.11 +0.04 59 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 39 0 402 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 -0.01 37 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.02 -0.01 40 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.06 -0.01 42 0 101 0
30DEC26 1.95 P 0.00 0.00 0.00 0.08 0.00 44 0 312 0
30DEC26 2.00 P 0.00 0.00 0.00 0.09 0.00 43 0 400 0
30DEC26 2.10 P 0.00 0.00 0.00 0.13 +0.01 44 0 212 0
30DEC26 2.20 P 0.00 0.00 0.00 0.17 +0.01 44 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.23 +0.02 46 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.27 0.00 42 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.34 +0.02 44 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.41 +0.02 44 0 271 0
30DEC26 2.70 P 0.00 0.00 0.00 0.49 +0.04 46 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.58 +0.04 48 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.66 +0.04 49 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.75 +0.04 50 0 188 0
30DEC26 3.10 P 0.00 0.00 0.00 0.83 +0.04 49 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 0.93 +0.05 52 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.02 +0.05 52 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.11 +0.04 52 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.21 +0.05 54 0 11 0
30DEC26 3.60 P 0.00 0.00 0.00 1.31 +0.05 57 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.40 +0.04 55 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.50 +0.04 58 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.60 +0.04 60 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.71 +0.05 67 0 0 -9
30DEC26 4.10 P 0.00 0.00 0.00 1.80 +0.04 64 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.90 +0.04 66 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.00 +0.04 68 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.10 +0.04 70 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.20 +0.04 72 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.30 +0.04 74 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 42 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.12 0.00 45 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.14 +0.01 45 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.15 0.00 44 0 81 0
30MAR27 2.10 P 0.00 0.00 0.00 0.19 0.00 44 0 54 0
30MAR27 2.20 P 0.00 0.00 0.00 0.24 +0.01 44 0 22 0
30MAR27 2.30 P 0.00 0.00 0.00 0.29 +0.01 44 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.34 +0.01 43 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.40 +0.01 43 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.47 +0.01 44 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.55 +0.02 45 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.62 +0.02 45 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.70 +0.02 45 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.79 +0.03 47 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 0.87 +0.03 47 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.96 +0.04 48 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.03 +0.03 44 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.13 +0.04 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.22 +0.04 47 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.32 +0.04 49 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.41 +0.04 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.51 +0.04 50 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.61 +0.05 52 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.71 +0.05 54 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.80 +0.04 53 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.90 +0.04 54 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.00 +0.04 56 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.10 +0.04 58 0 0 -69
29JUN27 1.50 P 0.00 0.00 0.00 0.06 0.00 45 0 400 0
29JUN27 1.55 P 0.00 0.00 0.00 0.08 +0.01 47 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.11 0.00 45 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.12 0.00 44 0 103 0
29JUN27 1.80 P 0.00 0.00 0.00 0.14 0.00 45 0 25 0
29JUN27 1.85 P 0.13 0.16 0.13 0.16 0.00 45 3 54 +3
29JUN27 1.90 P 0.00 0.00 0.00 0.17 0.00 44 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.19 0.00 44 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.21 0.00 44 0 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.26 +0.01 44 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.31 +0.01 44 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.36 +0.01 43 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.42 +0.01 44 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.48 +0.01 43 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.55 +0.02 44 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.62 +0.02 44 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.68 +0.01 42 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.76 +0.02 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.84 +0.03 43 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 0.92 +0.03 43 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.01 +0.04 44 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.09 +0.04 44 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.17 +0.04 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.26 +0.04 44 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.35 +0.04 44 0 55 0
TOTAL PUT 3 21,340 -111
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$ 37.940
28AUG26 30.00 C 0.00 0.00 0.00 8.18 -2.97 234 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.15 -3.00 201 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.12 -3.03 169 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.95 -3.20 76 0 0 0
28AUG26 34.00 C 4.03 4.03 4.03 3.95 -3.20 61 15 15 +15
28AUG26 35.00 C 3.08 3.08 3.08 2.95 -3.20 47 15 15 +15
28AUG26 36.00 C 0.00 0.00 0.00 2.03 -3.12 57 0 2 0
28AUG26 37.00 C 1.19 1.19 1.19 1.13 -3.04 47 11 11 +11
28AUG26 38.00 C 0.50 0.50 0.50 0.47 -2.74 44 15 37 0
28AUG26 39.00 C 0.26 0.28 0.19 0.14 -2.18 44 41 47 -13
28AUG26 40.00 C 0.50 0.50 0.09 0.03 -1.56 44 131 111 +65
28AUG26 41.00 C 0.00 0.00 0.00 0.01 -0.94 50 0 60 0
28AUG26 42.00 C 0.12 0.15 0.12 0.01 -0.52 63 45 209 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 -0.25 75 0 244 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 -0.10 87 0 430 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 -0.04 98 0 349 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 -0.01 109 0 399 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 120 0 265 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 130 0 94 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 140 0 81 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 149 0 214 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 172 0 169 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 193 0 122 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 213 0 126 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 232 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 250 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.18 -3.05 70 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.18 -3.05 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.12 -3.05 51 0 0 0
29SEP26 33.00 C 4.88 4.88 4.88 5.00 -3.18 33 15 15 +15
29SEP26 34.00 C 4.70 4.70 4.70 4.05 -3.13 33 15 15 +15
29SEP26 35.00 C 3.58 3.58 3.58 3.16 -3.03 33 7 7 +7
29SEP26 36.00 C 3.46 3.46 3.46 2.38 -2.83 33 15 15 +15
29SEP26 37.00 C 1.65 1.65 1.65 1.72 -2.55 33 4 2 -4
29SEP26 38.00 C 0.00 0.00 0.00 1.24 -2.15 33 0 15 0
29SEP26 39.00 C 1.13 1.13 0.88 0.84 -1.76 33 170 120 +89
29SEP26 40.00 C 0.60 0.60 0.60 0.55 -1.36 33 2 126 0
29SEP26 41.00 C 0.68 0.68 0.38 0.35 -1.06 33 18 189 +2
29SEP26 42.00 C 0.47 0.47 0.32 0.22 -0.76 33 99 151 -1
29SEP26 43.00 C 0.25 0.25 0.25 0.14 -0.52 33 24 177 +2
29SEP26 44.00 C 0.24 0.24 0.24 0.08 -0.35 33 2 274 0
29SEP26 45.00 C 0.08 0.08 0.08 0.05 -0.23 33 10 170 +10
29SEP26 46.00 C 0.00 0.00 0.00 0.03 -0.15 33 0 188 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.10 31 0 101 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.06 34 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 120 0
29SEP26 50.00 C 0.03 0.03 0.03 0.01 -0.02 38 2 232 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 551 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 86 0 9 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 0 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 0.00 100 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.18 -3.05 55 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.18 -3.05 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.19 -3.01 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.09 -3.10 34 0 0 0
29OCT26 34.00 C 4.43 4.43 4.43 4.24 -2.95 34 15 15 +15
29OCT26 35.00 C 3.78 3.78 3.78 3.47 -2.75 34 9 9 +9
29OCT26 36.00 C 3.58 3.58 3.58 2.82 -2.46 34 15 15 +15
29OCT26 37.00 C 2.17 2.17 2.17 2.26 -2.14 34 15 15 0
29OCT26 38.00 C 1.86 1.86 1.86 1.82 -1.79 34 12 17 +1
29OCT26 39.00 C 1.65 1.65 1.65 1.43 -1.49 34 8 23 +8
29OCT26 40.00 C 1.33 1.33 1.33 1.11 -1.22 34 15 30 +15
29OCT26 41.00 C 1.20 1.20 1.03 0.87 -0.98 34 30 51 -15
29OCT26 42.00 C 0.80 0.80 0.77 0.66 -0.84 34 21 174 -15
29OCT26 43.00 C 0.78 0.78 0.56 0.49 -0.69 34 34 121 -19
29OCT26 44.00 C 0.50 0.50 0.49 0.36 -0.56 34 18 198 -18
29OCT26 45.00 C 0.42 0.44 0.42 0.25 -0.46 34 45 148 -45
29OCT26 46.00 C 0.00 0.00 0.00 0.19 -0.35 34 0 49 0
29OCT26 47.00 C 0.29 0.29 0.29 0.14 -0.27 34 10 119 0
29OCT26 48.00 C 0.15 0.15 0.14 0.10 -0.21 34 7 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.07 -0.16 34 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.05 -0.11 34 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.02 -0.06 34 0 100 0
29OCT26 55.00 C 0.04 0.04 0.04 0.01 -0.03 36 2 90 -2
29OCT26 57.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.29 -2.95 40 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.27 -3.10 34 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.64 -2.58 36 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 3.95 -2.34 36 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.35 -2.07 35 0 0 0
27NOV26 37.00 C 2.84 2.84 2.84 2.82 -1.96 35 15 15 +15
27NOV26 38.00 C 2.28 2.39 2.28 2.34 -1.61 35 46 61 +46
27NOV26 39.00 C 2.20 2.20 1.89 1.93 -1.42 35 30 45 +30
27NOV26 40.00 C 1.81 1.83 1.81 1.60 -1.23 35 45 60 +45
27NOV26 41.00 C 1.52 1.52 1.52 1.30 -1.08 35 15 60 +15
27NOV26 42.00 C 1.25 1.25 1.25 1.06 -1.00 35 15 48 +15
27NOV26 43.00 C 0.00 0.00 0.00 0.84 -0.88 34 0 170 0
27NOV26 44.00 C 0.00 0.00 0.00 0.67 -0.75 34 0 80 0
27NOV26 45.00 C 0.84 0.84 0.84 0.50 -0.68 34 15 24 +14
27NOV26 46.00 C 0.63 0.67 0.54 0.40 -0.56 34 30 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.32 -0.47 34 0 89 0
27NOV26 48.00 C 0.34 0.34 0.34 0.25 -0.39 34 30 84 +30
27NOV26 49.00 C 0.00 0.00 0.00 0.19 -0.32 34 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.15 -0.26 34 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.08 -0.15 35 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.04 -0.09 35 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 -0.05 35 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.29 -2.96 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.37 -2.91 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.34 -2.93 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.60 -2.80 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.03 -2.27 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.40 -2.03 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.82 -1.83 35 0 70 0
30DEC26 37.00 C 0.00 0.00 0.00 3.30 -1.66 35 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 2.84 -1.49 35 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.44 -1.47 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.10 -1.31 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.77 -1.10 35 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.50 -1.06 35 0 66 0
30DEC26 43.00 C 0.00 0.00 0.00 1.25 -0.95 35 0 62 0
30DEC26 44.00 C 1.13 1.13 1.09 1.05 -0.85 35 45 150 +45
30DEC26 45.00 C 1.18 1.18 1.18 0.85 -0.76 35 2 51 0
30DEC26 46.00 C 0.00 0.00 0.00 0.70 -0.68 35 0 55 0
30DEC26 47.00 C 0.00 0.00 0.00 0.58 -0.58 35 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 0.48 -0.51 35 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.40 -0.42 35 0 72 0
30DEC26 50.00 C 0.00 0.00 0.00 0.33 -0.37 35 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.20 -0.24 35 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.12 -0.15 35 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.07 -0.10 35 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 -0.06 35 0 94 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 -0.03 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 92.50 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 8.86 -2.60 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.10 -2.50 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.41 -2.29 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.54 -2.35 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.09 -2.06 37 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.51 -1.74 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.98 -1.66 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.49 -1.75 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.05 -1.64 36 0 0 0
30MAR27 39.00 C 3.74 3.74 3.74 3.61 -1.56 36 13 13 +13
30MAR27 40.00 C 0.00 0.00 0.00 3.24 -1.45 36 0 41 0
30MAR27 41.00 C 0.00 0.00 0.00 2.88 -1.37 36 0 20 0
30MAR27 42.00 C 0.00 0.00 0.00 2.57 -1.26 36 0 45 0
30MAR27 43.00 C 2.43 2.43 2.43 2.28 -1.19 36 5 49 0
30MAR27 44.00 C 0.00 0.00 0.00 2.02 -1.09 36 0 2 0
30MAR27 45.00 C 1.96 1.96 1.96 1.79 -1.02 36 15 17 -15
30MAR27 46.00 C 0.00 0.00 0.00 1.57 -0.95 36 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 1.36 -0.88 35 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 1.19 -0.83 35 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 1.04 -0.76 35 0 30 0
30MAR27 50.00 C 1.04 1.04 1.04 0.92 -0.69 35 12 57 +12
30MAR27 52.50 C 0.00 0.00 0.00 0.66 -0.50 35 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.47 -0.40 35 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.34 -0.30 35 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.24 -0.23 35 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.17 -0.18 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.12 -0.14 35 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.08 -0.11 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 -0.08 35 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 -0.06 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 -0.04 36 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.02 -0.03 35 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 9.53 -2.42 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.78 -2.44 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.17 -2.31 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.48 -2.34 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.81 -2.35 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.26 -2.28 35 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 5.78 -2.13 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.32 -2.07 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.91 -1.97 36 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 4.51 -1.81 36 0 6 0
29JUN27 40.00 C 0.00 0.00 0.00 4.13 -1.65 36 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 3.81 -1.51 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.48 -1.45 36 0 75 0
29JUN27 43.00 C 0.00 0.00 0.00 3.19 -1.36 36 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 2.93 -1.27 36 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 2.67 -1.21 36 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 2.44 -1.14 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.23 -1.08 36 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 2.09 -0.97 37 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 1.96 -0.83 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.80 -0.71 37 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 1.36 -0.72 37 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 1.12 -0.58 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.89 -0.48 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.68 -0.41 37 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.55 -0.34 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.43 -0.27 37 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.34 -0.23 37 0 58 0
TOTAL CALL 1,245 12,359 +457
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 37 0
28AUG26 36.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 94 0
28AUG26 37.00 P 0.14 0.20 0.07 0.14 +0.12 42 208 197 +71
28AUG26 38.00 P 0.37 0.60 0.24 0.50 +0.44 42 94 130 +18
28AUG26 39.00 P 0.75 1.18 0.48 1.19 +1.02 43 75 142 -18
28AUG26 40.00 P 1.20 1.90 1.20 2.08 +1.67 42 32 314 -5
28AUG26 41.00 P 1.19 1.19 1.19 3.06 +2.25 0 4 148 -220
28AUG26 42.00 P 0.00 0.00 0.00 4.06 +2.74 0 0 592 0
28AUG26 43.00 P 0.00 0.00 0.00 5.06 +3.02 0 0 206 -98
28AUG26 44.00 P 0.00 0.00 0.00 6.06 +3.10 0 0 4 -159
28AUG26 45.00 P 5.76 5.76 5.76 7.06 +3.17 0 10 6 -238
28AUG26 46.00 P 0.00 0.00 0.00 8.06 +3.19 0 0 46 -53
28AUG26 47.00 P 0.00 0.00 0.00 9.06 +3.20 0 0 86 -75
28AUG26 48.00 P 0.00 0.00 0.00 10.06 +3.20 0 0 0 -111
28AUG26 49.00 P 0.00 0.00 0.00 11.09 +3.23 165 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.06 +3.20 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.56 +3.20 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 17.06 +3.20 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.56 +3.20 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 22.06 +3.20 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 24.56 +3.20 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 27.06 +3.20 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 29.56 +3.20 0 0 0 0
29SEP26 30.00 P 0.05 0.06 0.05 0.02 +0.01 32 30 30 +30
29SEP26 31.00 P 0.00 0.00 0.00 0.05 +0.04 33 0 31 0
29SEP26 32.00 P 0.08 0.13 0.08 0.11 +0.08 33 41 53 +25
29SEP26 33.00 P 0.13 0.25 0.13 0.21 +0.14 33 107 140 +100
29SEP26 34.00 P 0.33 0.42 0.33 0.38 +0.26 33 61 125 +56
29SEP26 35.00 P 0.50 0.64 0.50 0.63 +0.40 33 39 217 +37
29SEP26 36.00 P 0.80 0.96 0.80 0.94 +0.57 32 30 348 +17
29SEP26 37.00 P 1.00 1.50 0.98 1.43 +0.84 33 61 180 +1
29SEP26 38.00 P 0.80 2.00 0.80 1.92 +1.04 31 13 163 +7
29SEP26 39.00 P 1.85 2.60 1.85 2.63 +1.35 32 8 137 +6
29SEP26 40.00 P 3.42 3.42 3.42 3.37 +1.60 32 15 529 +15
29SEP26 41.00 P 3.23 3.42 3.23 4.19 +1.84 32 26 283 +15
29SEP26 42.00 P 0.00 0.00 0.00 5.07 +1.97 32 0 204 0
29SEP26 43.00 P 0.00 0.00 0.00 5.82 +1.96 0 0 95 0
29SEP26 44.00 P 0.00 0.00 0.00 6.84 +2.16 0 10 174 0
29SEP26 45.00 P 0.00 0.00 0.00 7.94 +2.39 35 0 248 0
29SEP26 46.00 P 0.00 0.00 0.00 8.86 +2.39 0 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 9.76 +2.35 0 0 23 0
29SEP26 48.00 P 0.00 0.00 0.00 10.74 +2.61 0 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 12.06 +2.99 58 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 13.08 +3.05 63 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 15.47 +3.03 62 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 17.72 +2.86 0 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 20.36 +3.08 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 22.62 +2.91 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 25.07 +2.90 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 27.94 +3.24 88 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 30.03 +2.87 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 32.65 +2.99 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.40 +3.21 95 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.45 +2.80 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.96 +2.81 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.81 +3.13 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.40 +3.22 113 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.83 +3.19 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.50 +3.33 138 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.69 +3.02 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 55.47 +3.34 142 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 57.44 +2.81 0 0 0 0
29OCT26 30.00 P 0.15 0.19 0.15 0.14 +0.09 34 30 32 +30
29OCT26 31.00 P 0.24 0.24 0.24 0.24 +0.15 34 1 3 +1
29OCT26 32.00 P 0.40 0.40 0.38 0.38 +0.22 34 3 23 +3
29OCT26 33.00 P 0.46 0.46 0.46 0.57 +0.32 34 6 6 +6
29OCT26 34.00 P 0.00 0.00 0.00 0.83 +0.44 34 0 26 0
29OCT26 35.00 P 1.00 1.08 1.00 1.11 +0.57 33 11 41 +11
29OCT26 36.00 P 1.35 1.50 1.35 1.50 +0.73 33 24 126 +24
29OCT26 37.00 P 1.62 1.89 1.62 1.96 +0.90 33 18 150 +16
29OCT26 38.00 P 2.31 2.33 2.31 2.55 +1.13 34 11 122 +5
29OCT26 39.00 P 0.00 0.00 0.00 3.09 +1.24 32 0 250 0
29OCT26 40.00 P 3.68 3.68 3.68 3.98 +1.64 36 15 90 0
29OCT26 41.00 P 0.00 0.00 0.00 4.53 +1.63 32 0 131 0
29OCT26 42.00 P 0.00 0.00 0.00 5.42 +1.80 34 0 268 0
29OCT26 43.00 P 5.99 5.99 5.99 6.07 +1.74 28 1 93 +1
29OCT26 44.00 P 0.00 0.00 0.00 7.06 +1.97 31 0 149 0
29OCT26 45.00 P 0.00 0.00 0.00 8.00 +2.10 31 0 5 0
29OCT26 46.00 P 0.00 0.00 0.00 8.86 +2.12 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.76 +2.14 0 0 7 0
29OCT26 48.00 P 0.00 0.00 0.00 10.74 +2.46 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.06 +2.88 45 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.08 +2.98 48 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.47 +3.00 48 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.72 +2.85 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 20.36 +3.08 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 22.62 +2.91 0 0 0 0
27NOV26 32.00 P 0.59 0.66 0.57 0.64 +0.29 34 14 14 +14
27NOV26 33.00 P 0.87 0.89 0.87 0.89 +0.40 35 7 7 +7
27NOV26 34.00 P 0.97 1.16 0.97 1.17 +0.51 34 22 53 +22
27NOV26 35.00 P 1.26 1.42 1.26 1.51 +0.62 34 17 26 +2
27NOV26 36.00 P 1.64 1.82 1.64 1.92 +0.75 34 32 33 +17
27NOV26 37.00 P 2.15 2.20 2.15 2.41 +0.92 34 31 88 -29
27NOV26 38.00 P 0.00 0.00 0.00 2.92 +1.04 33 0 66 0
27NOV26 39.00 P 0.00 0.00 0.00 3.52 +1.19 33 0 95 0
27NOV26 40.00 P 0.00 0.00 0.00 4.19 +1.36 33 0 113 0
27NOV26 41.00 P 4.18 4.33 4.18 4.95 +1.58 34 4 218 +4
27NOV26 42.00 P 0.00 0.00 0.00 5.72 +1.61 34 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 6.52 +1.74 34 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 7.27 +1.77 32 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 8.16 +1.89 32 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 9.01 +1.95 30 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.92 +2.02 27 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.86 +2.36 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.06 +2.70 39 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.08 +2.83 42 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.47 +2.93 41 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 17.76 +2.86 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 20.36 +3.06 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 22.75 +3.04 0 0 0 0
30DEC26 30.00 P 0.47 0.55 0.47 0.51 +0.23 35 32 42 +32
30DEC26 31.00 P 0.67 0.72 0.67 0.71 +0.31 35 16 37 +16
30DEC26 32.00 P 0.95 0.95 0.95 0.94 +0.39 35 10 10 +10
30DEC26 33.00 P 1.06 1.20 1.06 1.20 +0.49 35 5 35 +5
30DEC26 34.00 P 1.35 1.35 1.35 1.54 +0.56 35 3 7 +3
30DEC26 35.00 P 1.63 1.90 1.63 1.91 +0.73 35 12 10 +7
30DEC26 36.00 P 0.00 0.00 0.00 2.32 +0.82 34 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 2.75 +0.89 34 0 19 0
30DEC26 38.00 P 3.31 3.38 3.29 3.38 +1.13 34 32 54 +30
30DEC26 39.00 P 3.86 3.86 3.86 3.94 +1.22 34 1 15 0
30DEC26 40.00 P 4.00 4.00 4.00 4.51 +1.29 33 3 65 0
30DEC26 41.00 P 0.00 0.00 0.00 5.26 +1.49 34 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 6.05 +1.68 35 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 6.83 +1.84 35 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 7.47 +1.61 32 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 8.33 +1.75 32 0 117 0
30DEC26 46.00 P 9.62 9.62 9.62 9.21 +1.85 32 4 63 0
30DEC26 47.00 P 0.00 0.00 0.00 10.09 +2.18 31 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 10.91 +2.18 26 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.06 +2.50 34 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 13.08 +2.66 37 0 41 0
30DEC26 52.50 P 0.00 0.00 0.00 15.47 +2.83 37 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 17.76 +2.81 0 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 20.36 +3.04 0 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 22.75 +3.02 0 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 25.14 +2.94 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 27.94 +3.24 53 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 30.11 +2.92 0 0 35 0
30DEC26 70.00 P 0.00 0.00 0.00 32.65 +2.96 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 35.40 +3.21 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.61 +2.93 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.14 +2.96 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.81 +3.13 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.40 +3.22 69 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.83 +3.16 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.50 +3.33 81 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.69 +3.02 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.47 +3.31 84 0 0 0
30MAR27 30.00 P 1.07 1.07 1.02 1.06 +0.36 36 5 20 +5
30MAR27 31.00 P 0.00 0.00 0.00 1.32 +0.43 35 0 15 0
30MAR27 32.00 P 1.50 1.50 1.50 1.58 +0.47 35 5 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.91 +0.54 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.27 +0.61 35 0 15 0
30MAR27 35.00 P 2.58 2.66 2.58 2.69 +0.70 35 6 6 +6
30MAR27 36.00 P 0.00 0.00 0.00 3.15 +0.79 34 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 3.65 +0.89 35 0 25 0
30MAR27 38.00 P 4.16 4.16 4.12 4.16 +0.96 34 6 65 +2
30MAR27 39.00 P 4.32 4.50 4.32 4.74 +1.06 34 11 15 +9
30MAR27 40.00 P 5.46 5.46 5.46 5.36 +1.18 34 1 41 0
30MAR27 41.00 P 0.00 0.00 0.00 6.06 +1.32 34 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 6.76 +1.46 34 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 7.38 +1.45 33 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 8.13 +1.57 33 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 8.90 +1.65 33 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 9.70 +1.75 33 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 10.47 +1.81 32 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 11.43 +2.00 33 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 12.28 +2.09 33 0 2 0
30MAR27 50.00 P 13.00 13.20 13.00 13.15 +2.16 32 3 5 0
30MAR27 52.50 P 0.00 0.00 0.00 15.47 +2.41 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.76 +2.53 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.36 +2.87 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.75 +2.92 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.38 +3.09 37 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 27.94 +3.18 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.36 +3.15 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.66 +2.97 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.40 +3.21 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.63 +2.95 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.32 +3.14 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 42.81 +3.13 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 45.40 +3.22 58 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.83 +3.16 0 0 0 0
29JUN27 30.00 P 1.55 1.80 1.55 1.71 +0.41 38 11 38 +11
29JUN27 31.00 P 0.00 0.00 0.00 2.05 +0.52 38 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.40 +0.57 38 0 0 0
29JUN27 33.00 P 2.64 2.85 2.64 2.81 +0.64 38 11 15 +11
29JUN27 34.00 P 0.00 0.00 0.00 3.24 +0.73 38 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 3.71 +0.79 38 0 26 0
29JUN27 36.00 P 0.00 0.00 0.00 4.22 +0.90 38 0 80 0
29JUN27 37.00 P 4.85 4.85 4.85 4.74 +0.98 38 10 24 +10
29JUN27 38.00 P 4.96 5.44 4.96 5.32 +1.10 38 56 165 +56
29JUN27 39.00 P 0.00 0.00 0.00 5.92 +1.20 38 0 19 0
29JUN27 40.00 P 6.52 6.82 6.52 6.55 +1.30 38 25 175 +6
29JUN27 41.00 P 0.00 0.00 0.00 7.22 +1.41 39 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 7.88 +1.47 39 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 8.59 +1.57 39 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 9.32 +1.70 39 10 25 +10
29JUN27 45.00 P 0.00 0.00 0.00 10.04 +1.77 39 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 10.82 +1.85 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.57 +1.88 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.37 +1.95 39 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 13.19 +2.00 39 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 14.07 +2.11 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 16.16 +2.18 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 18.35 +2.28 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 20.58 +2.42 36 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 22.90 +2.50 33 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 25.43 +2.81 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.94 +3.07 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.36 +3.11 36 0 15 0
TOTAL PUT 1,389 12,238 -216
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$ 69.700
28AUG26 25.00 C 0.00 0.00 0.00 44.83 +1.97 657 0 10 0
28AUG26 26.00 C 0.00 0.00 0.00 43.83 +1.97 633 0 63 0
28AUG26 27.00 C 0.00 0.00 0.00 42.83 +1.97 611 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 41.83 +1.97 589 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 40.83 +1.97 568 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 39.83 +1.97 547 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 38.80 +1.94 507 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 37.83 +1.97 509 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 36.83 +1.97 490 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 35.82 +1.96 466 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 34.82 +1.96 449 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 33.82 +1.96 433 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 32.82 +1.96 416 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 31.81 +1.95 395 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 30.81 +1.95 380 0 4 0
28AUG26 40.00 C 0.00 0.00 0.00 29.83 +1.97 375 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 28.84 +1.98 364 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 27.92 +2.06 379 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 26.96 +2.10 375 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 25.82 +1.96 313 0 1 0
28AUG26 45.00 C 0.00 0.00 0.00 24.82 +1.96 299 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 23.83 +1.97 290 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 22.82 +1.96 273 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 21.82 +1.96 260 0 1 0
28AUG26 49.00 C 0.00 0.00 0.00 20.83 +1.97 251 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 19.84 +1.98 242 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 17.35 +1.99 214 0 0 0
28AUG26 55.00 C 14.98 14.98 14.98 14.71 +1.85 102 6 10 -6
28AUG26 57.50 C 12.43 12.43 12.43 12.21 +1.84 81 5 1 -5
28AUG26 60.00 C 10.79 10.79 10.79 9.87 +1.99 130 3 605 0
28AUG26 62.50 C 0.00 0.00 0.00 7.34 +1.94 96 0 247 0
28AUG26 65.00 C 3.79 5.84 3.79 4.94 +1.66 79 22 296 0
28AUG26 67.50 C 2.60 3.80 2.30 2.74 +1.04 67 55 397 -38
28AUG26 70.00 C 0.86 2.20 0.86 1.17 +0.42 63 169 389 -4
28AUG26 72.50 C 0.24 1.00 0.24 0.37 +0.12 62 373 360 +16
28AUG26 75.00 C 0.14 0.39 0.12 0.08 +0.01 62 437 1,004 +98
28AUG26 77.50 C 0.05 0.13 0.05 0.02 0.00 66 45 341 +13
28AUG26 80.00 C 0.02 0.07 0.02 0.01 0.00 76 29 932 -10
28AUG26 82.50 C 0.02 0.03 0.02 0.01 0.00 90 40 265 -6
28AUG26 85.00 C 0.01 0.02 0.01 0.01 0.00 104 3 1,879 -2
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 118 0 689 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 130 0 716 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 143 0 255 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 155 0 402 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 166 0 181 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 177 0 1,387 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 188 0 200 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 198 0 278 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 208 0 130 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 218 0 160 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 227 0 130 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 237 0 16 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 246 0 32 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 254 0 29 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 263 0 18 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 271 0 32 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 279 0 61 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 287 0 12 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 295 0 30 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 303 0 69 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 310 0 147 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 324 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 338 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 345 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 21.53 +1.99 143 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 21.36 +2.47 166 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 20.84 +2.41 161 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 20.33 +2.44 157 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 19.30 +2.35 147 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 18.27 +2.38 138 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 17.24 +2.34 129 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 15.92 +1.96 97 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 15.19 +2.27 112 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 14.16 +2.22 103 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 13.14 +2.18 96 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 12.13 +2.13 89 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 11.12 +2.06 82 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 9.87 +1.73 58 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 9.16 +1.90 71 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 7.97 +1.66 55 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 7.08 +1.59 54 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 6.25 +1.52 55 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 5.55 +1.51 59 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 4.79 +1.37 58 0 0 0
04SEP26 67.00 C 5.28 5.28 5.28 3.86 +0.97 51 1 21 0
04SEP26 68.00 C 2.90 2.90 2.90 3.36 +0.93 55 5 12 -5
04SEP26 69.00 C 2.38 3.26 2.38 2.82 +0.78 55 5 22 -1
04SEP26 70.00 C 2.00 3.28 1.85 2.35 +0.68 56 20 26 +7
04SEP26 71.00 C 1.65 1.93 1.65 1.91 +0.57 56 6 4 +4
04SEP26 72.00 C 1.36 2.15 1.36 1.53 +0.47 56 14 16 +5
04SEP26 73.00 C 1.13 1.90 1.13 1.21 +0.38 56 12 30 +3
04SEP26 74.00 C 0.97 1.30 0.97 0.94 +0.30 55 2 13 +2
04SEP26 75.00 C 0.85 1.33 0.76 0.72 +0.23 55 67 70 +8
04SEP26 76.00 C 0.72 1.08 0.67 0.55 +0.18 55 8 18 +3
04SEP26 77.00 C 0.50 0.83 0.45 0.41 +0.14 55 5 13 +5
04SEP26 78.00 C 0.41 0.60 0.41 0.30 +0.10 55 12 17 +12
04SEP26 79.00 C 0.28 0.45 0.28 0.22 +0.07 55 3 4 +1
04SEP26 80.00 C 0.27 0.50 0.27 0.16 +0.05 55 18 44 +18
04SEP26 81.00 C 0.00 0.00 0.00 0.12 +0.04 55 0 2 0
04SEP26 82.00 C 0.23 0.30 0.23 0.08 +0.02 55 43 7 -35
04SEP26 83.00 C 0.22 0.22 0.22 0.06 +0.02 55 1 1 +1
04SEP26 84.00 C 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 1 0
04SEP26 86.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
04SEP26 87.00 C 0.09 0.09 0.09 0.01 0.00 54 2 3 +2
04SEP26 88.00 C 0.05 0.07 0.05 0.01 0.00 56 3 3 +3
04SEP26 89.00 C 0.04 0.07 0.04 0.01 0.00 59 8 8 +8
04SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 92.00 C 0.06 0.06 0.06 0.01 0.00 66 4 4 +4
29SEP26 25.00 C 0.00 0.00 0.00 44.89 +1.97 159 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 43.94 +2.01 161 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 43.30 +2.38 190 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 42.32 +2.39 185 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 41.31 +2.36 178 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 40.37 +2.38 175 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 39.32 +2.37 166 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 38.32 +2.37 160 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 37.38 +2.45 158 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 36.02 +2.13 126 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 35.10 +1.98 129 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 34.42 +2.30 144 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 33.10 +2.15 119 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 32.10 +2.08 114 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 31.34 +2.37 124 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 30.34 +2.34 120 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.43 +2.57 119 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.45 +2.29 115 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.13 +2.15 95 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.43 +2.45 106 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 25.38 +2.51 99 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 24.45 +2.47 98 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.41 +2.20 92 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 22.12 +2.06 75 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 21.36 +2.15 82 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.45 +2.27 81 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 18.00 +2.20 73 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 15.62 +2.27 67 0 536 0
29SEP26 57.50 C 0.00 0.00 0.00 13.35 +2.16 63 0 33 0
29SEP26 60.00 C 10.74 10.78 10.74 10.97 +1.74 55 3 112 0
29SEP26 62.50 C 9.70 9.70 9.70 8.93 +1.43 53 3 173 0
29SEP26 65.00 C 6.70 6.70 6.70 7.35 +1.30 54 2 596 0
29SEP26 67.50 C 5.20 6.50 5.20 5.86 +0.98 54 5 1,510 -1
29SEP26 70.00 C 4.26 5.60 4.26 4.70 +0.84 56 384 3,513 -269
29SEP26 72.50 C 3.44 4.50 3.44 3.70 +0.73 56 17 1,453 0
29SEP26 75.00 C 2.68 3.70 2.68 2.82 +0.60 56 67 936 -55
29SEP26 77.50 C 2.21 2.97 2.11 2.11 +0.47 56 60 775 +4
29SEP26 80.00 C 1.82 2.46 1.82 1.56 +0.37 56 47 2,661 +3
29SEP26 82.50 C 1.55 2.00 1.50 1.14 +0.28 56 78 376 +30
29SEP26 85.00 C 1.15 1.50 1.15 0.82 +0.21 55 102 706 +57
29SEP26 87.50 C 1.00 1.18 1.00 0.58 +0.16 55 38 217 +5
29SEP26 90.00 C 0.79 1.10 0.79 0.41 +0.12 55 75 362 -6
29SEP26 92.50 C 0.70 0.92 0.70 0.28 +0.08 55 7 217 +2
29SEP26 95.00 C 0.53 0.70 0.53 0.19 +0.05 55 47 269 +1
29SEP26 97.50 C 0.44 0.60 0.44 0.13 +0.04 55 32 394 0
29SEP26 100.00 C 0.45 0.50 0.45 0.09 +0.03 55 2 681 0
29SEP26 102.50 C 0.42 0.42 0.42 0.06 +0.02 55 1 82 +1
29SEP26 105.00 C 0.35 0.35 0.35 0.04 +0.01 55 1 212 0
29SEP26 107.50 C 0.30 0.30 0.30 0.03 +0.01 56 1 42 +1
29SEP26 110.00 C 0.00 0.00 0.00 0.02 +0.01 56 2 125 0
29SEP26 112.50 C 0.23 0.23 0.23 0.01 0.00 55 16 197 +10
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 37 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 33 0
29SEP26 120.00 C 0.13 0.13 0.12 0.01 0.00 61 10 128 -8
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 55 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 69 0
29SEP26 130.00 C 0.07 0.07 0.07 0.01 0.00 69 1 290 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29SEP26 137.50 C 0.05 0.05 0.05 0.01 0.00 75 20 65 +20
29SEP26 140.00 C 0.04 0.04 0.04 0.01 0.00 76 10 31 +10
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 78 0 155 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 80 0 25 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 81 0 11 0
29SEP26 150.00 C 0.02 0.02 0.02 0.01 0.00 83 76 96 +76
29OCT26 25.00 C 0.00 0.00 0.00 45.21 +2.17 140 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 44.48 +2.44 150 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 43.75 +2.70 157 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 42.32 +2.27 131 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 41.63 +2.57 141 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 40.64 +2.58 137 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 39.32 +2.25 117 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 38.32 +2.25 113 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 37.38 +2.30 112 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 36.65 +2.56 119 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 35.46 +2.34 107 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 34.78 +2.66 114 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 33.67 +2.56 107 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 32.70 +2.57 104 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 31.58 +2.43 96 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 30.56 +2.40 92 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 29.73 +2.55 93 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 28.76 +2.57 91 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 27.50 +2.29 79 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 26.57 +2.33 78 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 25.79 +2.53 81 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 24.45 +2.18 68 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 23.82 +2.61 75 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 22.85 +2.46 72 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 21.89 +2.60 70 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 20.94 +2.49 68 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 18.64 +2.32 64 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 16.04 +1.94 54 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 14.34 +2.18 58 0 1 0
29OCT26 60.00 C 0.00 0.00 0.00 12.45 +2.11 57 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 10.38 +1.59 53 0 29 0
29OCT26 65.00 C 9.00 9.00 9.00 8.71 +1.26 52 1 556 +1
29OCT26 67.50 C 6.97 6.97 6.97 7.37 +1.02 52 5 286 +4
29OCT26 70.00 C 5.70 5.70 5.70 6.30 +0.89 53 2 168 0
29OCT26 72.50 C 5.60 6.25 5.60 5.33 +0.87 54 4 101 0
29OCT26 75.00 C 4.24 5.00 4.24 4.39 +0.76 54 7 91 +1
29OCT26 77.50 C 0.00 0.00 0.00 3.60 +0.66 54 0 78 0
29OCT26 80.00 C 3.73 3.73 3.73 2.92 +0.56 54 30 319 +30
29OCT26 82.50 C 3.24 3.24 3.24 2.36 +0.48 54 15 242 +15
29OCT26 85.00 C 2.40 3.00 2.40 1.89 +0.40 54 60 254 0
29OCT26 87.50 C 2.06 2.06 2.06 1.51 +0.33 54 4 156 0
29OCT26 90.00 C 1.86 2.14 1.86 1.20 +0.27 53 7 186 -4
29OCT26 92.50 C 2.01 2.01 2.01 0.95 +0.23 53 4 140 0
29OCT26 95.00 C 0.00 0.00 0.00 0.74 +0.18 53 0 140 0
29OCT26 97.50 C 0.00 0.00 0.00 0.58 +0.14 53 0 315 0
29OCT26 100.00 C 0.00 0.00 0.00 0.46 +0.12 53 0 242 0
29OCT26 102.50 C 1.12 1.17 1.12 0.35 +0.09 53 5 79 +3
29OCT26 105.00 C 1.02 1.02 1.02 0.27 +0.07 53 3 78 0
29OCT26 107.50 C 0.90 0.90 0.90 0.21 +0.06 53 1 121 +1
29OCT26 110.00 C 0.00 0.00 0.00 0.16 +0.04 53 2 95 0
29OCT26 112.50 C 0.00 0.00 0.00 0.13 +0.04 53 0 36 0
29OCT26 115.00 C 0.00 0.00 0.00 0.10 +0.03 53 0 21 0
29OCT26 117.50 C 0.00 0.00 0.00 0.08 +0.03 54 0 106 0
29OCT26 120.00 C 0.00 0.00 0.00 0.06 +0.02 54 0 53 0
29OCT26 122.50 C 0.00 0.00 0.00 0.05 +0.02 54 0 50 0
29OCT26 125.00 C 0.46 0.46 0.46 0.04 +0.02 54 1 3 +1
29OCT26 127.50 C 0.00 0.00 0.00 0.03 +0.02 54 0 41 0
29OCT26 130.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 113 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 24 0
29OCT26 135.00 C 0.30 0.30 0.30 0.01 0.00 53 1 82 +1
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 142 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 157 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 150.00 C 0.21 0.21 0.21 0.01 0.00 60 2 25 +1
27NOV26 25.00 C 0.00 0.00 0.00 45.21 +2.09 113 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 44.75 +2.66 133 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 43.75 +2.66 128 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 42.32 +2.24 106 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 41.63 +2.52 115 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 40.64 +2.52 111 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 39.32 +2.15 94 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 38.32 +2.19 91 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 37.38 +2.24 90 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 36.65 +2.43 96 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 35.57 +2.34 90 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 34.78 +2.57 93 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 33.67 +2.39 86 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 32.70 +2.50 84 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 31.58 +2.41 77 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 30.77 +2.41 79 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 29.84 +2.46 78 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 28.76 +2.41 73 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 27.50 +2.03 63 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 26.57 +2.12 62 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 25.79 +2.27 65 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 24.51 +1.91 56 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 23.82 +2.15 60 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 23.21 +2.46 65 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 21.89 +2.01 56 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 21.17 +2.19 58 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 18.90 +2.11 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 16.99 +2.26 56 0 1 0
27NOV26 57.50 C 0.00 0.00 0.00 14.60 +1.60 50 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 13.08 +1.66 52 0 5 0
27NOV26 62.50 C 0.00 0.00 0.00 11.80 +1.87 55 0 75 0
27NOV26 65.00 C 0.00 0.00 0.00 9.85 +1.17 51 0 80 0
27NOV26 67.50 C 7.88 7.88 7.88 8.65 +1.05 52 15 148 0
27NOV26 70.00 C 0.00 0.00 0.00 7.62 +0.91 53 0 279 0
27NOV26 72.50 C 7.00 7.00 7.00 6.70 +0.93 54 4 70 0
27NOV26 75.00 C 0.00 0.00 0.00 5.74 +0.84 54 0 81 0
27NOV26 77.50 C 0.00 0.00 0.00 4.89 +0.74 54 0 20 0
27NOV26 80.00 C 4.51 4.51 4.51 4.16 +0.66 54 1 72 +1
27NOV26 82.50 C 4.43 4.49 4.43 3.52 +0.58 54 9 15 0
27NOV26 85.00 C 3.98 4.03 3.98 2.97 +0.51 54 3 244 +3
27NOV26 87.50 C 3.29 3.29 3.29 2.50 +0.44 53 2 19 0
27NOV26 90.00 C 2.99 2.99 2.98 2.10 +0.39 53 5 25 +3
27NOV26 92.50 C 2.70 3.17 2.70 1.75 +0.33 53 5 5 +3
27NOV26 95.00 C 2.44 2.64 2.44 1.46 +0.28 53 6 54 +4
27NOV26 97.50 C 0.00 0.00 0.00 1.22 +0.25 53 0 56 0
27NOV26 100.00 C 0.00 0.00 0.00 1.01 +0.21 53 0 12 0
27NOV26 102.50 C 0.00 0.00 0.00 0.84 +0.18 53 0 25 0
27NOV26 105.00 C 0.00 0.00 0.00 0.70 +0.16 53 0 45 0
27NOV26 107.50 C 1.51 1.51 1.51 0.57 +0.12 53 20 37 +20
27NOV26 110.00 C 0.00 0.00 0.00 0.47 +0.10 53 0 20 0
27NOV26 112.50 C 0.00 0.00 0.00 0.39 +0.09 53 0 0 0
27NOV26 115.00 C 1.20 1.25 1.20 0.32 +0.08 53 8 24 +2
27NOV26 117.50 C 1.15 1.20 1.15 0.27 +0.07 53 6 6 +6
27NOV26 120.00 C 0.00 0.00 0.00 0.22 +0.06 53 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 0.18 +0.05 53 0 4 0
27NOV26 125.00 C 0.00 0.00 0.00 0.15 +0.04 53 0 8 0
27NOV26 127.50 C 0.00 0.00 0.00 0.12 +0.03 53 0 8 0
27NOV26 130.00 C 0.00 0.00 0.00 0.10 +0.02 53 0 17 0
27NOV26 132.50 C 0.00 0.00 0.00 0.08 +0.02 53 0 2 0
27NOV26 135.00 C 0.00 0.00 0.00 0.07 +0.02 53 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.06 +0.02 54 0 19 0
27NOV26 140.00 C 0.00 0.00 0.00 0.05 +0.02 54 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.04 +0.02 54 0 59 0
27NOV26 145.00 C 0.56 0.56 0.56 0.03 +0.02 53 1 22 0
27NOV26 147.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 1 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
30DEC26 25.00 C 0.00 0.00 0.00 45.87 +2.71 121 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 44.75 +2.66 112 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 43.89 +2.79 113 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 42.90 +2.79 109 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 41.91 +2.77 105 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 40.87 +2.46 100 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 39.89 +2.70 97 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 38.98 +2.79 96 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 37.38 +2.00 74 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 37.01 +2.60 90 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 35.57 +2.20 75 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 34.78 +2.31 78 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 33.67 +2.39 72 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 32.94 +2.31 75 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 31.58 +2.00 64 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 30.77 +2.40 66 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 29.84 +2.42 65 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 28.76 +2.18 60 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 28.32 +2.64 69 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.90 +2.22 58 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.47 +2.74 66 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 25.15 +2.34 58 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 24.55 +2.62 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.64 +2.58 60 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 22.90 +2.64 61 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 21.83 +2.48 57 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 19.87 +2.41 57 0 21 0
30DEC26 55.00 C 0.00 0.00 0.00 17.91 +2.36 56 0 48 0
30DEC26 57.50 C 0.00 0.00 0.00 16.07 +2.23 55 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 14.40 +2.08 54 0 87 0
30DEC26 62.50 C 0.00 0.00 0.00 12.64 +1.71 53 0 176 0
30DEC26 65.00 C 0.00 0.00 0.00 10.96 +1.21 51 0 718 0
30DEC26 67.50 C 10.26 10.26 10.26 9.77 +1.07 51 1 67 0
30DEC26 70.00 C 8.20 8.93 8.20 8.79 +0.93 52 10 753 0
30DEC26 72.50 C 8.40 8.40 8.40 7.87 +0.98 53 1 2,292 +1
30DEC26 75.00 C 6.80 7.90 6.80 6.90 +0.89 53 4 165 -2
30DEC26 77.50 C 0.00 0.00 0.00 6.03 +0.81 53 0 147 0
30DEC26 80.00 C 6.10 6.10 6.10 5.26 +0.73 53 4 815 0
30DEC26 82.50 C 5.65 5.65 5.65 4.58 +0.67 53 15 178 0
30DEC26 85.00 C 5.11 5.11 5.11 3.98 +0.60 53 15 1,318 +15
30DEC26 87.50 C 4.67 4.67 4.67 3.45 +0.54 53 15 258 +15
30DEC26 90.00 C 3.86 3.86 3.86 2.98 +0.48 52 1 270 0
30DEC26 92.50 C 0.00 0.00 0.00 2.57 +0.42 52 0 202 0
30DEC26 95.00 C 0.00 0.00 0.00 2.22 +0.38 52 0 200 0
30DEC26 97.50 C 0.00 0.00 0.00 1.91 +0.33 52 0 264 0
30DEC26 100.00 C 3.10 3.10 3.10 1.65 +0.30 52 1 210 0
30DEC26 102.50 C 2.99 2.99 2.99 1.41 +0.26 52 3 113 0
30DEC26 105.00 C 0.00 0.00 0.00 1.21 +0.22 52 0 140 0
30DEC26 107.50 C 0.00 0.00 0.00 1.04 +0.20 52 0 76 0
30DEC26 110.00 C 0.00 0.00 0.00 0.89 +0.17 52 0 147 0
30DEC26 112.50 C 2.15 2.15 2.15 0.76 +0.15 52 1 11 -1
30DEC26 115.00 C 0.00 0.00 0.00 0.65 +0.13 52 0 42 0
30DEC26 117.50 C 0.00 0.00 0.00 0.56 +0.12 52 0 68 0
30DEC26 120.00 C 1.54 1.54 1.54 0.48 +0.10 52 1 201 +1
30DEC26 122.50 C 0.00 0.00 0.00 0.41 +0.09 52 0 104 0
30DEC26 125.00 C 0.00 0.00 0.00 0.35 +0.08 52 0 148 0
30DEC26 127.50 C 0.00 0.00 0.00 0.30 +0.07 52 0 25 0
30DEC26 130.00 C 0.00 0.00 0.00 0.25 +0.05 52 0 320 0
30DEC26 132.50 C 0.00 0.00 0.00 0.22 +0.05 52 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.19 +0.05 52 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.16 +0.04 52 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.14 +0.04 52 0 124 0
30DEC26 142.50 C 0.90 0.90 0.90 0.12 +0.03 52 1 96 -1
30DEC26 145.00 C 0.00 0.00 0.00 0.10 +0.02 52 0 4 0
30DEC26 147.50 C 0.86 0.86 0.86 0.09 +0.02 52 1 1 +1
30DEC26 150.00 C 0.00 0.00 0.00 0.07 +0.01 52 0 48 0
30MAR27 25.00 C 0.00 0.00 0.00 45.87 +2.54 88 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 44.75 +2.53 81 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 43.89 +2.60 82 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 42.90 +2.30 79 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 42.16 +2.79 82 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 40.87 +2.28 72 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 39.89 +2.40 70 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 38.98 +2.49 69 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 37.74 +2.04 60 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 37.01 +2.22 64 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 35.85 +1.94 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 34.90 +1.90 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 34.18 +2.23 60 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 33.18 +2.01 58 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 32.40 +2.25 59 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 31.72 +2.40 61 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 30.51 +2.23 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 30.10 +2.57 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 28.72 +2.07 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 27.83 +1.95 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 26.98 +2.11 53 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 26.08 +2.15 52 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 25.25 +1.86 51 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 24.49 +2.26 51 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 23.75 +1.84 52 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 22.67 +1.80 49 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 21.04 +1.92 50 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 19.44 +1.90 51 0 718 0
30MAR27 57.50 C 0.00 0.00 0.00 18.12 +2.06 53 0 611 0
30MAR27 60.00 C 15.90 15.90 15.90 16.60 +1.93 52 1 14 0
30MAR27 62.50 C 0.00 0.00 0.00 15.39 +2.00 53 0 114 0
30MAR27 65.00 C 0.00 0.00 0.00 14.05 +1.11 53 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 12.43 +1.09 51 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 11.47 +1.02 52 0 46 0
30MAR27 72.50 C 0.00 0.00 0.00 10.60 +0.94 52 0 519 0
30MAR27 75.00 C 9.50 9.50 9.50 9.64 +0.82 52 15 1,225 0
30MAR27 77.50 C 0.00 0.00 0.00 8.75 +0.76 52 0 671 0
30MAR27 80.00 C 8.79 8.79 8.72 7.94 +0.70 52 6 102 +4
30MAR27 82.50 C 0.00 0.00 0.00 7.19 +0.64 52 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 6.51 +0.59 52 0 307 0
30MAR27 87.50 C 0.00 0.00 0.00 5.89 +0.54 52 0 76 0
30MAR27 90.00 C 0.00 0.00 0.00 5.33 +0.50 52 0 124 0
30MAR27 92.50 C 6.33 6.33 6.31 4.82 +0.46 52 5 81 +5
30MAR27 95.00 C 5.46 5.46 5.46 4.36 +0.42 52 4 29 +4
30MAR27 97.50 C 0.00 0.00 0.00 3.93 +0.37 52 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 3.55 +0.34 52 0 76 0
30MAR27 102.50 C 0.00 0.00 0.00 3.11 +0.22 51 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 2.81 +0.20 51 0 137 0
30MAR27 107.50 C 0.00 0.00 0.00 2.54 +0.25 51 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 2.29 +0.17 51 0 57 0
30MAR27 112.50 C 0.00 0.00 0.00 2.07 +0.16 51 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 1.86 +0.13 51 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 1.68 +0.12 51 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.52 +0.12 51 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 1.37 +0.10 51 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.27 +0.16 51 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 1.12 +0.12 51 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 1.01 +0.11 51 0 34 0
30MAR27 132.50 C 0.00 0.00 0.00 0.91 +0.09 51 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.85 +0.11 51 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.74 +0.08 51 0 78 0
30MAR27 140.00 C 2.30 2.40 2.30 0.69 +0.09 51 8 12 +8
30MAR27 142.50 C 0.00 0.00 0.00 0.60 +0.06 51 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.56 +0.07 51 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 0.51 +0.07 51 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.45 +0.05 51 0 5 0
29JUN27 25.00 C 0.00 0.00 0.00 46.22 +2.46 78 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 45.27 +2.12 76 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 44.34 +2.47 74 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 43.38 +2.46 72 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 42.44 +2.28 70 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 41.51 +2.47 69 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 40.57 +2.46 67 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 39.64 +2.38 65 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 38.73 +2.31 64 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 37.68 +2.23 61 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 36.94 +2.26 62 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 35.91 +2.15 59 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 35.14 +2.46 60 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 34.13 +2.33 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 33.26 +2.30 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 32.39 +2.29 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 31.62 +2.14 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 30.78 +2.22 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 29.95 +2.31 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 28.98 +2.02 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 28.33 +2.25 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 27.39 +2.05 52 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 26.63 +1.92 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 25.86 +1.92 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.13 +1.84 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.41 +1.93 51 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 22.69 +1.91 50 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.20 +1.88 51 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 19.55 +1.61 50 0 4 0
29JUN27 60.00 C 19.18 19.18 19.18 18.20 +1.55 50 4 11 +4
29JUN27 62.50 C 0.00 0.00 0.00 17.40 +1.69 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.27 +1.90 53 0 19 0
29JUN27 67.50 C 0.00 0.00 0.00 15.18 +1.48 53 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 13.85 +1.06 52 0 614 0
29JUN27 72.50 C 0.00 0.00 0.00 13.03 +1.03 53 0 21 0
29JUN27 75.00 C 0.00 0.00 0.00 12.10 +0.93 53 0 20 0
29JUN27 77.50 C 0.00 0.00 0.00 11.21 +0.87 53 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 10.39 +0.83 53 0 100 0
29JUN27 82.50 C 0.00 0.00 0.00 9.62 +0.78 52 0 28 0
29JUN27 85.00 C 0.00 0.00 0.00 8.91 +0.74 52 0 87 0
29JUN27 87.50 C 0.00 0.00 0.00 8.24 +0.68 52 0 19 0
29JUN27 90.00 C 0.00 0.00 0.00 7.63 +0.64 52 0 824 0
29JUN27 92.50 C 0.00 0.00 0.00 7.06 +0.60 52 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 6.54 +0.57 52 0 17 0
29JUN27 97.50 C 0.00 0.00 0.00 6.05 +0.53 52 0 6 0
29JUN27 100.00 C 0.00 0.00 0.00 5.60 +0.50 52 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 5.19 +0.47 52 0 4 0
29JUN27 105.00 C 6.36 6.36 6.36 4.80 +0.43 52 2 5 +2
29JUN27 107.50 C 0.00 0.00 0.00 4.44 +0.40 52 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 4.12 +0.39 52 0 309 0
29JUN27 112.50 C 0.00 0.00 0.00 3.81 +0.35 52 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 3.53 +0.33 52 0 5 0
29JUN27 117.50 C 0.00 0.00 0.00 3.27 +0.31 52 0 2 0
29JUN27 120.00 C 4.71 4.71 4.71 3.03 +0.29 52 5 13 +5
29JUN27 122.50 C 0.00 0.00 0.00 2.81 +0.27 52 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 2.60 +0.25 52 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 2.41 +0.23 52 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 2.24 +0.22 52 0 2 0
29JUN27 132.50 C 0.00 0.00 0.00 2.08 +0.21 52 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 1.93 +0.25 52 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 1.79 +0.18 52 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 1.61 +0.12 51 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 1.54 +0.16 52 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 1.43 +0.15 52 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 1.33 +0.14 52 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 1.23 +0.12 52 0 5 0
TOTAL CALL 2,896 54,491 +139
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 492 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 474 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 457 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 440 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 424 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 408 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 393 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 378 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 336 0 111 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 323 0 37 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 311 0 25 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 298 0 26 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 286 0 57 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 275 0 25 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 263 0 20 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 252 0 113 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 241 0 119 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 231 0 87 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 220 0 82 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 210 0 78 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 200 0 53 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 191 0 72 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 181 0 81 0
28AUG26 50.00 P 0.01 0.01 0.01 0.01 0.00 172 6 363 +1
28AUG26 52.50 P 0.01 0.01 0.01 0.01 0.00 148 5 344 0
28AUG26 55.00 P 0.01 0.01 0.01 0.01 0.00 126 3 432 -3
28AUG26 57.50 P 0.02 0.02 0.02 0.01 0.00 104 4 480 -4
28AUG26 60.00 P 0.03 0.04 0.03 0.01 -0.01 84 285 2,898 +247
28AUG26 62.50 P 0.12 0.12 0.05 0.01 -0.12 63 101 737 +51
28AUG26 65.00 P 0.31 0.37 0.08 0.09 -0.39 62 314 1,136 +11
28AUG26 67.50 P 0.94 1.00 0.25 0.44 -0.95 61 175 814 +10
28AUG26 70.00 P 3.12 3.12 0.78 1.39 -1.56 59 69 661 -9
28AUG26 72.50 P 5.51 5.51 2.19 3.12 -1.88 60 82 558 -74
28AUG26 75.00 P 6.64 6.64 3.95 5.33 -1.99 53 30 367 0
28AUG26 77.50 P 7.59 7.59 7.59 7.81 -1.95 64 1 396 +1
28AUG26 80.00 P 11.00 11.00 8.60 10.30 -1.94 0 13 73 -9
28AUG26 82.50 P 0.00 0.00 0.00 12.80 -1.93 0 0 330 0
28AUG26 85.00 P 14.00 15.20 14.00 15.30 -1.93 0 3 0 -184
28AUG26 87.50 P 0.00 0.00 0.00 17.80 -1.93 0 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 20.30 -1.93 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 22.96 -1.77 211 0 60 0
28AUG26 95.00 P 0.00 0.00 0.00 25.30 -1.91 0 0 82 0
28AUG26 97.50 P 0.00 0.00 0.00 27.80 -1.93 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 30.30 -1.93 0 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 32.80 -1.93 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 35.30 -1.93 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 37.80 -1.93 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 40.30 -1.93 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 42.80 -1.93 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 45.30 -1.93 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 47.80 -1.93 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 50.30 -1.93 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 52.80 -1.93 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 55.30 -1.92 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 57.80 -1.92 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 60.30 -1.92 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 62.80 -1.92 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 65.30 -1.93 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 67.80 -1.93 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 70.30 -1.93 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 72.80 -1.93 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 75.30 -1.93 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 77.80 -1.93 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 80.30 -1.93 0 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 5 0
04SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 4 0
04SEP26 56.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 0.02 -0.05 55 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.04 -0.07 56 0 5 0
04SEP26 59.00 P 0.00 0.00 0.00 0.06 -0.11 55 0 2 0
04SEP26 60.00 P 0.16 0.16 0.10 0.10 -0.14 55 6 25 -3
04SEP26 61.00 P 0.14 0.14 0.14 0.14 -0.21 54 50 51 +50
04SEP26 62.00 P 0.38 0.38 0.17 0.22 -0.28 54 63 100 +18
04SEP26 63.00 P 0.26 0.27 0.26 0.33 -0.35 54 14 31 +9
04SEP26 64.00 P 0.67 0.70 0.60 0.47 -0.46 54 6 11 -4
04SEP26 65.00 P 1.00 1.00 0.46 0.66 -0.57 54 57 50 +20
04SEP26 66.00 P 0.83 0.83 0.72 0.90 -0.70 54 4 8 +2
04SEP26 67.00 P 1.00 1.02 0.90 1.20 -0.87 54 4 10 +1
04SEP26 68.00 P 1.64 1.64 1.08 1.56 -1.01 53 3 22 +1
04SEP26 69.00 P 2.35 2.35 1.67 1.98 -1.19 53 5 34 +5
04SEP26 70.00 P 3.10 3.10 2.40 2.48 -1.36 53 2 22 +2
04SEP26 71.00 P 3.00 3.00 2.35 3.03 -1.51 53 2 6 +2
04SEP26 72.00 P 0.00 0.00 0.00 3.70 -1.57 54 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 4.40 -1.66 54 0 0 0
04SEP26 74.00 P 5.04 5.04 5.04 5.06 -1.84 51 5 5 +5
04SEP26 75.00 P 0.00 0.00 0.00 6.00 -1.78 56 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 6.84 -1.82 56 0 0 0
04SEP26 77.00 P 7.35 7.35 7.35 7.57 -2.00 51 1 1 +1
04SEP26 78.00 P 0.00 0.00 0.00 8.44 -2.17 48 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 9.42 -1.83 51 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 10.73 -1.85 72 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 11.38 -2.01 55 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 12.35 -2.21 55 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 13.33 -2.05 55 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 14.31 -2.08 54 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 15.30 -2.01 0 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 16.30 -1.88 0 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 17.30 -2.04 0 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 18.30 -2.13 0 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 19.30 -2.07 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 20.30 -1.93 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 21.30 -1.85 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 22.30 -2.04 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 103 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 34 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 149 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 120 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29SEP26 40.00 P 0.01 0.01 0.01 0.01 0.00 67 30 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 54 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 112 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 -0.02 57 0 126 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 -0.03 56 0 70 0
29SEP26 49.00 P 0.10 0.10 0.10 0.07 -0.03 56 1 147 +1
29SEP26 50.00 P 0.00 0.00 0.00 0.09 -0.04 55 0 3,286 0
29SEP26 52.50 P 0.18 0.18 0.18 0.18 -0.10 54 1 1,274 +1
29SEP26 55.00 P 0.33 0.33 0.24 0.35 -0.17 54 12 1,622 0
29SEP26 57.50 P 0.70 0.70 0.47 0.64 -0.25 54 8 712 -1
29SEP26 60.00 P 1.10 1.12 0.72 1.06 -0.37 54 143 1,112 +13
29SEP26 62.50 P 1.76 1.76 1.24 1.65 -0.51 54 105 955 +23
29SEP26 65.00 P 2.72 2.72 1.90 2.43 -0.66 54 37 1,289 0
29SEP26 67.50 P 3.50 3.50 2.90 3.42 -0.94 54 12 511 -1
29SEP26 70.00 P 5.28 5.28 4.18 4.71 -1.15 54 94 736 +77
29SEP26 72.50 P 7.08 7.13 5.85 6.32 -1.24 56 6 630 +3
29SEP26 75.00 P 0.00 0.00 0.00 8.05 -1.35 57 0 1,085 0
29SEP26 77.50 P 10.65 10.65 9.10 9.89 -1.50 58 43 491 0
29SEP26 80.00 P 0.00 0.00 0.00 11.98 -1.55 60 0 397 0
29SEP26 82.50 P 14.09 14.09 14.09 14.09 -1.69 61 1 160 +1
29SEP26 85.00 P 15.44 15.44 15.44 16.17 -1.94 60 1 78 0
29SEP26 87.50 P 0.00 0.00 0.00 18.46 -1.97 61 0 88 0
29SEP26 90.00 P 0.00 0.00 0.00 20.76 -2.02 61 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 23.10 -1.89 61 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 25.32 -2.17 51 0 41 0
29SEP26 97.50 P 0.00 0.00 0.00 27.83 -2.08 55 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 30.31 -2.32 56 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 32.80 -2.19 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 35.30 -2.33 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 37.80 -1.94 0 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 40.30 -1.98 0 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 42.80 -2.00 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 45.30 -2.23 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.80 -2.20 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.30 -1.93 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 52.80 -1.93 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 55.30 -1.92 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 57.80 -1.93 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 60.30 -1.92 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 62.80 -1.92 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 65.30 -1.93 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 67.80 -2.22 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 70.30 -1.93 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 72.80 -1.95 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 75.30 -1.93 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 77.80 -1.93 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 80.30 -2.18 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 32.00 P 0.01 0.01 0.01 0.01 0.00 67 2 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 38.00 P 0.02 0.02 0.02 0.01 0.00 53 20 27 +20
29OCT26 39.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 5 0
29OCT26 41.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.05 -0.02 54 0 4 0
29OCT26 43.00 P 0.00 0.00 0.00 0.07 -0.02 54 0 50 0
29OCT26 44.00 P 0.00 0.00 0.00 0.08 -0.04 53 0 120 0
29OCT26 45.00 P 0.00 0.00 0.00 0.11 -0.03 53 0 21 0
29OCT26 46.00 P 0.00 0.00 0.00 0.14 -0.05 53 0 51 0
29OCT26 47.00 P 0.00 0.00 0.00 0.18 -0.06 53 0 17 0
29OCT26 48.00 P 0.00 0.00 0.00 0.23 -0.08 52 0 117 0
29OCT26 49.00 P 0.19 0.19 0.19 0.29 -0.09 53 20 116 +20
29OCT26 50.00 P 0.23 0.25 0.22 0.37 -0.10 53 32 295 +16
29OCT26 52.50 P 0.49 0.49 0.38 0.61 -0.16 52 35 306 +5
29OCT26 55.00 P 0.62 0.62 0.62 0.96 -0.23 52 1 756 -1
29OCT26 57.50 P 1.12 1.12 1.05 1.42 -0.32 52 4 245 -4
29OCT26 60.00 P 1.59 1.67 1.55 2.03 -0.41 52 48 496 +8
29OCT26 62.50 P 2.40 2.40 2.22 2.80 -0.50 52 2 825 +2
29OCT26 65.00 P 3.20 3.52 3.17 3.71 -0.63 52 25 577 +22
29OCT26 67.50 P 5.30 5.30 4.40 4.79 -0.92 52 35 1,239 +10
29OCT26 70.00 P 6.63 6.63 6.50 6.14 -1.09 52 20 382 +1
29OCT26 72.50 P 0.00 0.00 0.00 7.72 -1.20 54 0 128 0
29OCT26 75.00 P 0.00 0.00 0.00 9.45 -1.20 55 0 201 0
29OCT26 77.50 P 0.00 0.00 0.00 11.29 -1.23 56 0 174 0
29OCT26 80.00 P 0.00 0.00 0.00 13.17 -1.36 57 0 63 0
29OCT26 82.50 P 0.00 0.00 0.00 15.20 -1.44 57 0 185 0
29OCT26 85.00 P 0.00 0.00 0.00 17.05 -1.76 56 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 19.21 -1.89 56 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 21.31 -2.12 55 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 23.61 -2.20 56 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 26.19 -2.03 61 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 28.43 -2.00 60 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 30.83 -2.20 62 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 32.94 -2.43 54 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 35.35 -2.36 53 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 37.82 -2.26 53 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 40.30 -1.98 0 0 25 0
29OCT26 112.50 P 0.00 0.00 0.00 42.80 -2.00 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 45.30 -2.23 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 47.80 -2.20 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 50.30 -1.95 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 52.80 -1.98 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 55.30 -2.13 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 57.80 -1.93 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 60.30 -1.92 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 62.80 -1.92 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 65.30 -1.93 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 67.80 -2.22 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 70.30 -1.93 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 72.80 -1.96 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 75.30 -2.20 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 77.80 -2.01 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 80.30 -2.18 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.04 -0.02 53 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.07 -0.03 53 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.10 -0.02 54 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.12 -0.04 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.15 -0.04 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.19 -0.05 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.24 -0.05 53 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.29 -0.08 52 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.36 -0.09 52 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.44 -0.10 52 0 32 0
27NOV26 48.00 P 0.00 0.00 0.00 0.53 -0.12 53 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 0.64 -0.13 52 0 25 0
27NOV26 50.00 P 0.00 0.00 0.00 0.75 -0.17 52 0 46 0
27NOV26 52.50 P 0.78 0.78 0.78 1.12 -0.22 52 8 138 +8
27NOV26 55.00 P 1.32 1.32 1.12 1.60 -0.27 52 23 63 -22
27NOV26 57.50 P 1.65 1.65 1.65 2.19 -0.35 52 20 147 -20
27NOV26 60.00 P 2.73 2.73 2.40 2.91 -0.45 52 3 610 0
27NOV26 62.50 P 3.68 3.71 3.09 3.75 -0.57 52 70 183 +47
27NOV26 65.00 P 4.46 4.46 4.31 4.77 -0.66 52 89 485 +83
27NOV26 67.50 P 5.90 5.90 5.40 5.91 -0.96 51 5 223 +1
27NOV26 70.00 P 7.96 7.96 7.00 7.31 -1.12 52 7 154 0
27NOV26 72.50 P 0.00 0.00 0.00 8.88 -1.19 53 0 1,003 0
27NOV26 75.00 P 0.00 0.00 0.00 10.61 -1.15 54 0 31 0
27NOV26 77.50 P 0.00 0.00 0.00 12.40 -1.20 55 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 14.27 -1.23 56 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 16.18 -1.35 57 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 18.22 -1.40 57 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 20.32 -1.48 58 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 22.26 -1.78 57 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 24.27 -2.06 56 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 26.59 -2.09 57 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 28.72 -2.35 56 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 30.98 -2.51 55 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 33.35 -2.49 56 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 35.70 -2.39 55 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 38.02 -2.64 54 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 40.33 -2.46 49 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 42.86 -2.68 53 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 45.33 -2.37 53 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 47.81 -2.29 53 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 50.30 -2.10 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 52.80 -1.99 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 55.30 -2.13 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 57.80 -1.94 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 60.30 -2.10 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 62.80 -1.92 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 65.30 -1.93 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 67.80 -2.22 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 70.30 -2.03 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 72.80 -2.01 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 75.30 -2.20 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 77.80 -2.01 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 80.30 -2.18 0 0 0 0
30DEC26 25.00 P 0.01 0.01 0.01 0.01 0.00 62 40 40 +10
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 29.00 P 0.02 0.02 0.02 0.01 0.00 53 40 40 +40
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.06 -0.02 52 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 0.08 -0.02 52 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 0.11 -0.02 53 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.13 -0.03 52 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.16 -0.04 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.20 -0.04 52 0 60 0
30DEC26 41.00 P 0.00 0.00 0.00 0.25 -0.05 52 0 55 0
30DEC26 42.00 P 0.26 0.26 0.26 0.30 -0.07 51 15 30 0
30DEC26 43.00 P 0.00 0.00 0.00 0.37 -0.08 52 0 122 0
30DEC26 44.00 P 0.00 0.00 0.00 0.45 -0.08 51 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.53 -0.11 51 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 0.63 -0.12 51 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 0.75 -0.12 51 0 82 0
30DEC26 48.00 P 0.00 0.00 0.00 0.86 -0.17 51 0 191 0
30DEC26 49.00 P 0.00 0.00 0.00 1.01 -0.17 51 0 69 0
30DEC26 50.00 P 0.82 0.82 0.82 1.17 -0.18 51 4 528 0
30DEC26 52.50 P 1.25 1.25 1.25 1.63 -0.24 51 20 338 0
30DEC26 55.00 P 1.94 1.94 1.64 2.19 -0.32 51 46 392 -39
30DEC26 57.50 P 2.37 2.37 2.31 2.86 -0.41 51 3 555 -1
30DEC26 60.00 P 3.10 3.10 3.10 3.68 -0.44 51 1 1,129 0
30DEC26 62.50 P 4.40 4.40 4.09 4.60 -0.55 51 5 685 +1
30DEC26 65.00 P 5.70 5.79 5.19 5.64 -0.70 51 7 2,635 +4
30DEC26 67.50 P 0.00 0.00 0.00 6.83 -0.95 50 0 385 0
30DEC26 70.00 P 8.94 8.94 8.55 8.23 -1.07 51 10 2,062 -10
30DEC26 72.50 P 9.53 9.53 9.53 9.87 -1.13 52 15 1,081 +15
30DEC26 75.00 P 12.04 12.04 11.18 11.58 -1.12 53 8 338 +4
30DEC26 77.50 P 0.00 0.00 0.00 13.34 -1.13 54 0 163 0
30DEC26 80.00 P 0.00 0.00 0.00 15.17 -1.19 55 0 433 0
30DEC26 82.50 P 0.00 0.00 0.00 17.06 -1.25 55 0 212 0
30DEC26 85.00 P 0.00 0.00 0.00 19.03 -1.33 56 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 21.08 -1.38 56 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 23.18 -1.46 57 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 25.02 -1.84 55 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 27.58 -1.57 58 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 29.83 -1.63 59 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 31.74 -2.10 57 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 33.83 -2.41 55 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 36.62 -2.03 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.54 -2.40 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 40.67 -2.59 53 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 43.19 -2.42 55 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 45.58 -2.33 55 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 47.88 -2.42 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 50.34 -2.30 52 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 52.82 -2.29 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 55.30 -2.25 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 57.80 -2.20 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 60.30 -2.11 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 62.80 -2.06 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 65.30 -2.04 0 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 67.80 -2.22 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 70.30 -2.03 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 72.80 -2.01 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 75.30 -2.20 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 77.80 -2.01 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 80.30 -2.19 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.07 -0.03 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.10 -0.02 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.12 -0.04 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.15 -0.05 51 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.20 -0.04 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.24 -0.06 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.29 -0.05 51 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.34 -0.07 51 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.39 -0.11 51 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.48 -0.10 51 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.56 -0.12 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.65 -0.15 51 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.77 -0.15 51 0 51 0
30MAR27 42.00 P 0.00 0.00 0.00 0.89 -0.16 51 0 54 0
30MAR27 43.00 P 0.82 0.82 0.82 1.01 -0.21 50 6 68 0
30MAR27 44.00 P 0.00 0.00 0.00 1.16 -0.22 51 0 15 0
30MAR27 45.00 P 0.99 0.99 0.99 1.33 -0.22 51 2 27 -2
30MAR27 46.00 P 0.00 0.00 0.00 1.49 -0.26 50 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 1.66 -0.30 50 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 1.88 -0.30 50 0 47 0
30MAR27 49.00 P 0.00 0.00 0.00 2.10 -0.30 50 0 16 0
30MAR27 50.00 P 1.81 1.81 1.81 2.32 -0.35 50 1 478 0
30MAR27 52.50 P 2.47 2.47 2.47 2.98 -0.40 50 1 471 -1
30MAR27 55.00 P 0.00 0.00 0.00 3.69 -0.51 50 0 695 0
30MAR27 57.50 P 4.25 4.25 4.10 4.56 -0.53 50 4 757 -2
30MAR27 60.00 P 4.94 4.94 4.94 5.48 -0.65 50 1 1,311 -1
30MAR27 62.50 P 0.00 0.00 0.00 6.55 -0.65 50 0 278 0
30MAR27 65.00 P 0.00 0.00 0.00 7.66 -0.79 50 0 229 0
30MAR27 67.50 P 0.00 0.00 0.00 8.92 -0.88 50 0 69 0
30MAR27 70.00 P 0.00 0.00 0.00 10.40 -1.01 50 0 162 0
30MAR27 72.50 P 11.97 11.97 11.97 12.03 -1.06 51 4 633 0
30MAR27 75.00 P 14.20 14.20 14.20 13.75 -1.12 52 4 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 15.54 -1.17 53 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 17.35 -1.20 53 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 19.02 -1.44 53 0 38 0
30MAR27 85.00 P 0.00 0.00 0.00 20.75 -1.63 52 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 22.73 -1.64 53 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 24.88 -1.56 54 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 26.89 -1.64 54 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 28.93 -1.76 54 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 31.33 -1.56 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 33.16 -1.95 55 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 35.34 -2.05 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 38.04 -1.67 58 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 39.92 -2.12 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 42.63 -1.76 60 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 44.43 -2.36 56 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 47.19 -2.01 60 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 49.65 -1.86 61 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 51.98 -1.85 62 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 54.30 -1.91 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 56.62 -1.97 62 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 58.86 -2.06 61 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 61.06 -2.22 60 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 63.47 -2.01 60 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 65.88 -1.95 61 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 68.33 -1.94 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 70.52 -2.10 58 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 72.88 -2.22 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 75.30 -2.23 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 77.80 -2.17 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 80.30 -2.19 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.10 -0.02 52 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 0.12 -0.02 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.15 -0.04 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.19 -0.04 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.24 -0.04 52 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.29 -0.06 52 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.35 -0.05 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.42 -0.04 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.47 -0.08 51 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.56 -0.08 51 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.65 -0.10 51 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.75 -0.12 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.87 -0.13 51 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.00 -0.13 51 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.12 -0.17 51 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.28 -0.18 51 0 20 0
29JUN27 41.00 P 0.00 0.00 0.00 1.45 -0.19 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.62 -0.19 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.80 -0.24 51 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 2.01 -0.25 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 2.23 -0.26 51 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 2.46 -0.26 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.69 -0.31 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.94 -0.35 51 0 24 0
29JUN27 49.00 P 0.00 0.00 0.00 3.23 -0.35 51 0 24 0
29JUN27 50.00 P 0.00 0.00 0.00 3.52 -0.35 51 0 46 0
29JUN27 52.50 P 0.00 0.00 0.00 4.26 -0.45 51 0 1,058 0
29JUN27 55.00 P 0.00 0.00 0.00 5.16 -0.46 50 0 850 0
29JUN27 57.50 P 0.00 0.00 0.00 6.06 -0.58 50 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 7.14 -0.59 50 0 75 0
29JUN27 62.50 P 0.00 0.00 0.00 8.23 -0.66 50 0 165 0
29JUN27 65.00 P 9.20 9.20 8.86 9.45 -0.73 50 3 151 -3
29JUN27 67.50 P 0.00 0.00 0.00 10.74 -0.82 50 0 22 0
29JUN27 70.00 P 0.00 0.00 0.00 12.21 -0.95 50 0 618 0
29JUN27 72.50 P 0.00 0.00 0.00 13.63 -1.13 50 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 15.51 -1.15 52 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 17.17 -1.20 52 0 57 0
29JUN27 80.00 P 19.74 19.74 19.74 18.95 -1.27 52 6 86 +6
29JUN27 82.50 P 0.00 0.00 0.00 20.52 -1.39 52 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 22.45 -1.68 52 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 24.38 -1.69 52 0 0 0
29JUN27 90.00 P 26.00 26.00 26.00 26.75 -1.27 54 2 22 -2
29JUN27 92.50 P 0.00 0.00 0.00 28.43 -1.66 54 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 30.53 -1.65 54 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 32.89 -1.39 56 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 34.72 -1.70 55 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 36.78 -1.86 55 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 38.97 -1.90 55 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 41.58 -1.53 57 0 0 0
29JUN27 110.00 P 44.80 44.80 44.80 43.37 -2.01 56 1 2 +1
29JUN27 112.50 P 0.00 0.00 0.00 45.55 -2.16 56 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 47.84 -2.21 56 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 50.11 -2.30 56 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 52.30 -2.41 56 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 54.58 -2.43 56 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 56.89 -2.45 56 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 59.17 -2.49 56 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 61.82 -2.18 58 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 63.83 -2.51 56 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 66.52 -2.21 59 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 68.86 -2.25 59 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 71.19 -2.31 58 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 73.65 -2.21 59 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 76.12 -2.09 60 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 78.47 -1.99 60 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 80.85 -1.93 60 0 0 0
TOTAL PUT 2,525 62,107 +480
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$ 62.600
28AUG26 43.00 C 0.00 0.00 0.00 19.84 +1.52 305 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 18.96 +1.44 316 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 18.14 +1.55 331 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 16.86 +1.51 263 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 16.08 +1.54 287 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.05 +1.54 266 0 13 0
28AUG26 49.00 C 0.00 0.00 0.00 14.02 +1.54 245 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 12.64 +1.52 140 0 8 0
28AUG26 52.50 C 0.00 0.00 0.00 10.44 +1.77 180 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 7.95 +1.61 144 0 48 0
28AUG26 57.50 C 6.20 6.20 6.20 5.47 +1.18 108 6 114 -6
28AUG26 60.00 C 3.50 3.50 3.50 3.50 +0.92 106 3 823 0
28AUG26 62.50 C 1.96 3.15 1.96 2.08 +0.63 109 35 357 -6
28AUG26 65.00 C 1.20 1.90 1.09 1.11 +0.41 111 112 566 +37
28AUG26 67.50 C 0.61 1.20 0.51 0.51 +0.21 110 179 464 +58
28AUG26 70.00 C 0.39 0.68 0.36 0.21 +0.10 109 134 861 +56
28AUG26 72.50 C 0.13 0.37 0.13 0.08 +0.04 110 129 786 -16
28AUG26 75.00 C 0.10 0.16 0.10 0.03 +0.01 112 32 574 -19
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 113 0 618 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 127 0 655 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 141 0 566 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 155 0 395 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 167 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 180 0 429 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 192 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 203 0 304 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 215 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 225 0 92 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 236 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 246 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 256 0 341 0
04SEP26 45.00 C 0.00 0.00 0.00 18.14 +1.52 154 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 17.42 +1.31 131 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 16.93 +1.33 128 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 16.31 +1.23 112 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 16.11 +1.54 135 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 15.36 +1.30 110 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 15.08 +1.53 125 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 14.57 +1.53 121 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 14.06 +1.56 116 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 13.30 +1.27 90 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 13.04 +1.51 107 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 11.88 +1.35 88 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 11.04 +1.76 93 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 10.06 +1.45 87 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 8.84 +1.38 65 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 7.95 +1.35 66 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 7.06 +1.27 65 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 6.23 +1.21 65 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 5.45 +1.15 65 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 4.68 +1.03 64 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 3.95 +0.88 62 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 3.36 +0.80 63 0 15 0
04SEP26 62.00 C 3.06 3.80 3.06 2.83 +0.67 63 2 19 -1
04SEP26 63.00 C 2.80 2.83 2.61 2.40 +0.64 65 7 10 +7
04SEP26 64.00 C 0.00 0.00 0.00 2.00 +0.59 66 0 30 0
04SEP26 65.00 C 2.35 2.35 1.61 1.61 +0.49 65 6 6 +4
04SEP26 66.00 C 1.53 2.08 1.53 1.32 +0.44 66 32 48 +30
04SEP26 67.00 C 1.60 1.60 1.11 1.05 +0.37 66 10 10 +10
04SEP26 68.00 C 1.08 1.43 1.08 0.83 +0.31 66 5 48 +4
04SEP26 69.00 C 1.08 1.08 1.01 0.64 +0.24 65 6 21 +6
04SEP26 70.00 C 0.71 1.00 0.71 0.50 +0.20 66 15 45 +15
04SEP26 71.00 C 0.45 0.52 0.45 0.38 +0.16 65 4 49 +2
04SEP26 72.00 C 0.00 0.00 0.00 0.29 +0.13 66 0 45 0
04SEP26 73.00 C 0.44 0.49 0.44 0.21 +0.09 65 16 46 +16
04SEP26 74.00 C 0.00 0.00 0.00 0.16 +0.07 65 0 30 0
04SEP26 75.00 C 0.30 0.30 0.30 0.12 +0.06 66 1 33 +1
04SEP26 76.00 C 0.25 0.26 0.25 0.09 +0.04 66 17 13 +13
04SEP26 77.00 C 0.00 0.00 0.00 0.06 +0.03 65 0 15 0
04SEP26 78.00 C 0.00 0.00 0.00 0.05 +0.03 67 0 1 0
04SEP26 79.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
04SEP26 81.00 C 0.12 0.12 0.12 0.01 0.00 62 15 15 +15
04SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.03 +1.22 83 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.33 +1.53 92 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.31 +1.54 87 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.30 +1.52 82 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.29 +1.50 77 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.31 +1.50 74 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.33 +1.49 70 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.36 +1.47 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.41 +1.45 64 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 11.12 +1.36 59 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 9.02 +1.49 56 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 6.76 +0.76 48 0 101 0
29SEP26 60.00 C 6.17 6.17 6.17 5.20 +0.83 49 2 429 -2
29SEP26 62.50 C 4.04 4.04 4.04 4.04 +0.82 51 2 414 0
29SEP26 65.00 C 3.20 3.85 3.00 3.00 +0.63 51 164 2,026 -44
29SEP26 67.50 C 2.11 2.83 2.11 2.17 +0.53 51 65 1,053 +21
29SEP26 70.00 C 1.55 2.11 1.55 1.52 +0.40 51 133 358 -27
29SEP26 72.50 C 1.22 1.50 1.22 1.04 +0.30 51 75 219 -44
29SEP26 75.00 C 0.86 1.11 0.86 0.69 +0.21 51 152 348 -20
29SEP26 77.50 C 0.60 0.78 0.60 0.45 +0.15 51 34 308 0
29SEP26 80.00 C 0.54 0.68 0.54 0.29 +0.10 51 81 626 -70
29SEP26 82.50 C 0.45 0.45 0.45 0.18 +0.06 51 8 480 0
29SEP26 85.00 C 0.30 0.42 0.30 0.12 +0.05 51 2 409 -1
29SEP26 87.50 C 0.23 0.23 0.23 0.07 +0.02 51 30 639 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 +0.02 52 0 769 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 677 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 144 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 368 0
29OCT26 43.00 C 0.00 0.00 0.00 20.55 +1.50 71 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 19.57 +1.75 68 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 18.60 +1.47 65 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 17.56 +1.36 61 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 16.71 +1.43 61 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 15.43 +1.24 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 14.68 +1.17 53 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 14.00 +1.65 56 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 11.91 +1.57 53 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 10.00 +1.16 52 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 7.86 +0.91 46 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 6.40 +0.83 47 0 125 0
29OCT26 62.50 C 5.33 5.33 5.33 5.27 +0.74 48 1 105 0
29OCT26 65.00 C 5.07 5.15 4.99 4.24 +0.61 49 59 78 -2
29OCT26 67.50 C 3.92 3.92 3.66 3.40 +0.57 49 45 100 -30
29OCT26 70.00 C 3.10 3.18 2.75 2.65 +0.48 49 70 122 +3
29OCT26 72.50 C 2.54 2.54 2.35 2.03 +0.38 49 90 167 +60
29OCT26 75.00 C 1.75 2.04 1.75 1.55 +0.31 49 34 123 +13
29OCT26 77.50 C 1.33 1.48 1.33 1.17 +0.25 49 3 93 0
29OCT26 80.00 C 1.14 1.14 1.14 0.87 +0.19 49 5 30 +5
29OCT26 82.50 C 0.00 0.00 0.00 0.65 +0.15 49 0 79 0
29OCT26 85.00 C 0.00 0.00 0.00 0.47 +0.11 48 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 20.85 +1.45 63 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 19.91 +1.66 61 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 18.99 +1.41 59 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 18.08 +1.38 58 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 17.20 +1.36 57 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 16.33 +1.33 56 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 15.48 +1.30 55 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 14.66 +1.27 54 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 12.28 +1.10 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 10.51 +1.01 47 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 8.93 +0.92 47 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 7.55 +0.86 48 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 6.46 +0.81 49 0 347 0
27NOV26 65.00 C 0.00 0.00 0.00 5.42 +0.68 49 0 40 0
27NOV26 67.50 C 0.00 0.00 0.00 4.51 +0.59 49 0 38 0
27NOV26 70.00 C 0.00 0.00 0.00 3.70 +0.51 49 0 75 0
27NOV26 72.50 C 0.00 0.00 0.00 3.01 +0.43 49 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 2.44 +0.36 49 0 26 0
27NOV26 77.50 C 0.00 0.00 0.00 1.96 +0.30 49 0 15 0
27NOV26 80.00 C 2.05 2.05 2.05 1.57 +0.25 49 1 14 +1
27NOV26 82.50 C 0.00 0.00 0.00 1.26 +0.21 49 0 6 0
27NOV26 85.00 C 0.00 0.00 0.00 1.00 +0.17 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.18 +1.77 61 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.28 +1.71 59 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.38 +1.43 58 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.51 +1.71 57 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.65 +1.68 56 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 17.81 +1.37 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.00 +1.35 55 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 16.20 +1.35 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.98 +0.86 49 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 13.17 +0.81 48 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 11.76 +1.05 50 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 10.21 +0.92 50 0 56 0
30DEC26 60.00 C 0.00 0.00 0.00 8.92 +1.17 50 0 185 0
30DEC26 62.50 C 8.22 8.22 8.22 7.57 +0.90 49 15 80 -14
30DEC26 65.00 C 0.00 0.00 0.00 6.57 +0.88 49 350 502 +350
30DEC26 67.50 C 5.96 5.96 5.67 5.67 +0.81 50 135 412 +78
30DEC26 70.00 C 5.15 5.15 5.15 4.82 +0.67 50 1 147 0
30DEC26 72.50 C 0.00 0.00 0.00 4.09 +0.60 50 0 189 0
30DEC26 75.00 C 4.20 4.20 3.90 3.45 +0.53 49 65 825 -60
30DEC26 77.50 C 0.00 0.00 0.00 2.90 +0.46 49 0 109 0
30DEC26 80.00 C 2.83 2.83 2.83 2.44 +0.41 49 2 612 0
30DEC26 82.50 C 0.00 0.00 0.00 2.04 +0.36 49 0 123 0
30DEC26 85.00 C 2.15 2.26 2.15 1.70 +0.31 49 515 614 +501
30DEC26 87.50 C 0.00 0.00 0.00 1.42 +0.27 49 0 135 0
30DEC26 90.00 C 1.70 1.70 1.70 1.18 +0.23 49 1 661 -1
30DEC26 92.50 C 0.00 0.00 0.00 0.98 +0.20 49 0 17 0
30DEC26 95.00 C 1.50 1.50 1.50 0.81 +0.19 49 1 148 0
30DEC26 97.50 C 0.00 0.00 0.00 0.67 +0.16 49 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.56 +0.13 49 0 16 0
30DEC26 102.50 C 0.00 0.00 0.00 0.45 +0.10 49 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.38 +0.09 49 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.31 +0.07 49 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 23.39 +1.75 57 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 22.57 +1.68 56 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 21.78 +1.65 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.00 +1.69 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.21 +1.60 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.01 +1.13 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.21 +1.07 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.51 +1.18 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.83 +0.84 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.20 +1.10 49 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 13.72 +1.04 49 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 12.36 +0.69 49 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 11.21 +1.02 50 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 10.15 +1.01 50 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 9.14 +0.94 50 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 8.24 +0.89 50 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 7.37 +0.78 50 0 85 0
30MAR27 72.50 C 0.00 0.00 0.00 6.67 +0.82 51 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 5.95 +0.76 51 0 48 0
30MAR27 77.50 C 0.00 0.00 0.00 5.30 +0.70 50 0 61 0
30MAR27 80.00 C 4.78 5.12 4.78 4.72 +0.65 50 6 118 0
30MAR27 82.50 C 0.00 0.00 0.00 4.21 +0.61 50 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 3.74 +0.56 50 0 195 0
30MAR27 87.50 C 0.00 0.00 0.00 3.33 +0.52 50 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 2.96 +0.48 50 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 2.63 +0.44 50 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 2.33 +0.45 50 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 2.07 +0.36 50 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.84 +0.38 50 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.63 +0.34 50 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.45 +0.28 50 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.29 +0.26 50 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 23.53 +1.63 55 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 22.80 +1.63 55 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 22.08 +1.62 55 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 21.37 +1.61 54 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 20.67 +1.48 54 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.00 +1.43 54 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.37 +1.41 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.35 +0.88 51 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.19 +1.57 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.75 +1.07 52 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 14.48 +1.03 52 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 13.27 +1.35 52 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 12.13 +1.17 52 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 11.02 +0.96 51 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 10.13 +0.90 51 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 9.30 +0.83 51 0 49 0
29JUN27 72.50 C 0.00 0.00 0.00 8.49 +0.77 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.73 +0.65 51 0 25 0
29JUN27 77.50 C 8.00 8.00 8.00 7.09 +0.65 51 10 11 +10
29JUN27 80.00 C 0.00 0.00 0.00 6.45 +0.61 51 0 21 0
29JUN27 82.50 C 0.00 0.00 0.00 5.88 +0.53 51 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 5.39 +0.53 51 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 4.91 +0.51 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.46 +0.42 51 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 4.10 +0.42 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.74 +0.42 51 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 3.38 +0.34 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.11 +0.33 51 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.85 +0.32 50 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 2.60 +0.32 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 2.34 +0.24 50 0 229 0
TOTAL CALL 2,923 31,894 +953
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 194 0 123 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 183 0 70 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 172 0 170 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 162 0 162 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 151 0 93 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 141 0 167 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 131 0 247 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.01 121 0 321 0
28AUG26 52.50 P 0.00 0.00 0.00 0.03 -0.03 112 0 359 0
28AUG26 55.00 P 0.11 0.11 0.06 0.11 -0.12 109 18 344 -9
28AUG26 57.50 P 0.36 0.39 0.17 0.35 -0.28 107 155 560 -11
28AUG26 60.00 P 0.93 0.95 0.50 0.93 -0.55 108 23 437 +11
28AUG26 62.50 P 1.62 1.66 1.37 1.95 -0.93 108 71 643 -2
28AUG26 65.00 P 3.00 3.00 2.40 3.54 -1.05 113 18 554 -15
28AUG26 67.50 P 0.00 0.00 0.00 5.47 -1.20 115 0 551 0
28AUG26 70.00 P 6.80 6.80 6.80 7.59 -1.41 108 1 820 -1
28AUG26 72.50 P 0.00 0.00 0.00 9.97 -1.46 110 0 358 0
28AUG26 75.00 P 11.10 11.92 11.10 12.42 -1.48 110 2 330 -2
28AUG26 77.50 P 0.00 0.00 0.00 14.90 -1.50 0 0 233 0
28AUG26 80.00 P 0.00 0.00 0.00 17.40 -1.50 0 0 167 0
28AUG26 82.50 P 0.00 0.00 0.00 19.90 -1.50 0 0 52 0
28AUG26 85.00 P 0.00 0.00 0.00 22.40 -1.50 0 0 12 0
28AUG26 87.50 P 0.00 0.00 0.00 24.90 -1.50 0 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 27.40 -1.50 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 29.90 -1.50 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 32.40 -1.50 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 34.90 -1.50 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 37.40 -1.50 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 39.90 -1.50 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 42.40 -1.50 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 44.90 -1.50 0 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 0.02 -0.02 64 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 0.03 -0.03 66 0 15 0
04SEP26 51.00 P 0.00 0.00 0.00 0.05 -0.04 65 0 16 0
04SEP26 52.00 P 0.00 0.00 0.00 0.08 -0.06 65 0 0 0
04SEP26 53.00 P 0.15 0.15 0.15 0.13 -0.09 65 1 15 0
04SEP26 54.00 P 0.00 0.00 0.00 0.20 -0.12 65 0 20 0
04SEP26 55.00 P 0.00 0.00 0.00 0.30 -0.17 65 0 62 0
04SEP26 56.00 P 0.35 0.35 0.35 0.44 -0.22 66 1 50 0
04SEP26 57.00 P 0.00 0.00 0.00 0.59 -0.31 65 0 43 0
04SEP26 58.00 P 0.66 0.66 0.63 0.79 -0.37 64 6 6 +6
04SEP26 59.00 P 0.85 1.00 0.63 1.04 -0.51 64 38 33 +33
04SEP26 60.00 P 1.18 1.28 1.18 1.38 -0.58 64 8 22 0
04SEP26 61.00 P 1.43 1.71 1.08 1.74 -0.67 63 50 45 +45
04SEP26 62.00 P 1.96 1.96 1.96 2.23 -0.77 64 2 2 +2
04SEP26 63.00 P 2.55 2.55 2.15 2.75 -0.88 65 2 2 +2
04SEP26 64.00 P 0.00 0.00 0.00 3.41 -0.90 67 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 4.01 -1.04 66 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 4.79 -0.92 69 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 5.54 -0.98 70 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 6.16 -1.20 65 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 6.99 -1.25 65 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 7.61 -1.54 53 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 8.73 -1.35 65 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 9.64 -1.43 65 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 10.64 -1.34 70 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 11.52 -1.43 65 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 12.48 -1.45 65 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 13.49 -1.43 70 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 14.43 -1.48 65 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 15.42 -1.48 65 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 16.41 -1.49 66 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 17.40 -1.50 0 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 18.40 -1.50 0 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 19.40 -1.50 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 251 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 -0.02 51 0 81 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 -0.02 52 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 0.11 -0.04 51 0 87 0
29SEP26 48.00 P 0.00 0.00 0.00 0.15 -0.06 51 0 264 0
29SEP26 49.00 P 0.27 0.28 0.27 0.21 -0.07 51 29 404 +29
29SEP26 50.00 P 0.36 0.36 0.32 0.29 -0.10 51 14 1,890 -14
29SEP26 52.50 P 0.58 0.58 0.58 0.58 -0.17 51 15 608 +15
29SEP26 55.00 P 1.10 1.10 0.72 1.03 -0.25 51 84 1,123 -48
29SEP26 57.50 P 1.50 1.63 1.20 1.63 -0.42 50 54 1,163 -3
29SEP26 60.00 P 2.30 2.45 2.08 2.53 -0.55 50 90 1,710 +1
29SEP26 62.50 P 3.01 3.47 3.01 3.73 -0.73 50 152 729 +131
29SEP26 65.00 P 4.98 4.98 4.55 5.30 -0.81 52 5 2,274 0
29SEP26 67.50 P 0.00 0.00 0.00 7.05 -0.94 53 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 8.72 -1.10 51 0 530 0
29SEP26 72.50 P 9.12 9.12 9.12 10.81 -0.80 52 3 403 0
29SEP26 75.00 P 12.70 12.70 12.70 13.03 -1.20 53 1 461 0
29SEP26 77.50 P 0.00 0.00 0.00 15.18 -1.39 50 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 17.75 -1.17 58 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 19.97 -1.45 51 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 22.42 -1.48 50 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 24.90 -1.50 0 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 27.40 -1.50 0 0 7 0
29SEP26 92.50 P 0.00 0.00 0.00 29.90 -1.50 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.40 -1.50 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.90 -1.50 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.40 -1.50 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 40.03 -1.37 86 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.40 -1.50 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.90 -1.50 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.40 -1.50 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 49.90 -1.50 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.13 -0.05 49 0 65 0
29OCT26 44.00 P 0.00 0.00 0.00 0.18 -0.05 49 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.23 -0.08 49 0 46 0
29OCT26 46.00 P 0.00 0.00 0.00 0.31 -0.08 49 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 0.38 -0.13 48 0 81 0
29OCT26 48.00 P 0.51 0.51 0.51 0.50 -0.13 49 4 50 +4
29OCT26 49.00 P 0.00 0.00 0.00 0.61 -0.18 49 0 92 0
29OCT26 50.00 P 0.82 0.82 0.70 0.77 -0.19 49 16 113 +16
29OCT26 52.50 P 1.00 1.12 1.00 1.23 -0.23 49 80 119 -12
29OCT26 55.00 P 1.78 1.78 1.78 1.80 -0.35 48 2 301 -2
29OCT26 57.50 P 2.59 2.59 2.29 2.56 -0.49 47 72 320 -8
29OCT26 60.00 P 3.00 3.33 3.00 3.68 -0.54 48 41 144 +40
29OCT26 62.50 P 0.00 0.00 0.00 4.95 -0.65 49 0 32 0
29OCT26 65.00 P 0.00 0.00 0.00 6.33 -0.78 49 0 18 0
29OCT26 67.50 P 0.00 0.00 0.00 7.66 -1.20 46 0 2 0
29OCT26 70.00 P 8.50 8.50 8.50 9.50 -1.05 47 30 30 +30
29OCT26 72.50 P 0.00 0.00 0.00 11.74 -0.87 50 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 13.82 -0.74 51 0 3 0
29OCT26 77.50 P 0.00 0.00 0.00 15.85 -1.27 50 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 17.75 -1.25 44 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 20.06 -1.58 43 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 22.62 -1.41 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.34 -0.09 49 0 47 0
27NOV26 44.00 P 0.00 0.00 0.00 0.42 -0.12 49 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.52 -0.13 49 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.64 -0.16 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.77 -0.19 49 0 15 0
27NOV26 48.00 P 0.00 0.00 0.00 0.93 -0.21 49 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 1.10 -0.21 49 0 6 0
27NOV26 50.00 P 1.39 1.39 1.39 1.31 -0.20 49 15 47 +8
27NOV26 52.50 P 1.77 1.77 1.77 1.91 -0.23 49 15 78 +15
27NOV26 55.00 P 0.00 0.00 0.00 2.63 -0.32 48 0 86 0
27NOV26 57.50 P 0.00 0.00 0.00 3.54 -0.44 48 0 109 0
27NOV26 60.00 P 0.00 0.00 0.00 4.64 -0.55 49 0 80 0
27NOV26 62.50 P 5.25 5.82 5.25 5.82 -0.76 48 2 23 +2
27NOV26 65.00 P 0.00 0.00 0.00 7.39 -0.70 49 0 140 0
27NOV26 67.50 P 0.00 0.00 0.00 8.96 -0.50 49 0 0 0
27NOV26 70.00 P 9.80 9.80 9.80 10.62 -0.65 49 1 1 +1
27NOV26 72.50 P 0.00 0.00 0.00 12.21 -1.15 47 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 14.37 -0.90 49 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 16.26 -1.08 47 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 18.50 -1.16 48 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 20.63 -1.11 47 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 22.87 -1.35 46 0 0 0
30DEC26 42.00 P 0.67 0.67 0.67 0.53 -0.09 49 1 92 0
30DEC26 43.00 P 0.00 0.00 0.00 0.65 -0.09 49 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.77 -0.12 49 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.92 -0.13 49 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 1.09 -0.13 49 0 96 0
30DEC26 47.00 P 0.00 0.00 0.00 1.26 -0.18 49 0 28 0
30DEC26 48.00 P 1.33 1.33 1.33 1.48 -0.14 49 5 82 +5
30DEC26 49.00 P 0.00 0.00 0.00 1.69 -0.16 49 0 89 0
30DEC26 50.00 P 0.00 0.00 0.00 1.92 -0.17 49 0 189 0
30DEC26 52.50 P 2.27 2.41 2.27 2.57 -0.24 49 17 316 0
30DEC26 55.00 P 3.00 3.44 3.00 3.44 -0.25 49 198 1,332 +130
30DEC26 57.50 P 4.32 4.32 4.32 4.32 -0.46 48 5 437 0
30DEC26 60.00 P 0.00 0.00 0.00 5.51 -0.52 48 500 711 0
30DEC26 62.50 P 0.00 0.00 0.00 6.82 -0.60 49 0 265 0
30DEC26 65.00 P 8.15 8.15 8.15 8.29 -0.67 49 1 330 -1
30DEC26 67.50 P 0.00 0.00 0.00 9.87 -0.82 49 0 270 0
30DEC26 70.00 P 11.14 11.14 11.14 11.63 -0.54 50 2 60 0
30DEC26 72.50 P 0.00 0.00 0.00 13.05 -1.13 47 0 239 0
30DEC26 75.00 P 0.00 0.00 0.00 15.03 -1.00 48 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 17.33 -0.83 50 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 19.70 -0.74 53 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 21.35 -0.94 49 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 23.49 -1.03 49 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 25.75 -1.13 49 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 28.42 -0.76 54 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 30.06 -1.54 43 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 33.06 -1.00 55 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 35.01 -1.45 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.51 -1.49 49 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.03 -1.38 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.42 -1.48 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.90 -1.50 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.43 -0.09 50 0 70 0
30MAR27 43.00 P 0.00 0.00 0.00 1.59 -0.06 50 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 1.82 -0.11 50 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 2.01 -0.14 49 0 16 0
30MAR27 46.00 P 0.00 0.00 0.00 2.23 -0.17 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 2.48 -0.18 49 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 2.75 -0.20 49 0 74 0
30MAR27 49.00 P 0.00 0.00 0.00 3.06 -0.19 49 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 3.34 -0.23 49 0 52 0
30MAR27 52.50 P 0.00 0.00 0.00 4.21 -0.27 49 0 253 0
30MAR27 55.00 P 5.00 5.00 5.00 5.18 -0.34 49 5 240 +5
30MAR27 57.50 P 0.00 0.00 0.00 6.29 -0.40 49 0 216 0
30MAR27 60.00 P 0.00 0.00 0.00 7.50 -0.50 49 0 297 0
30MAR27 62.50 P 0.00 0.00 0.00 8.89 -0.53 49 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 10.30 -0.66 49 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 11.92 -0.71 49 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 13.59 -0.79 49 0 31 0
30MAR27 72.50 P 0.00 0.00 0.00 15.37 -0.53 50 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 17.29 -0.46 51 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 19.18 -0.88 51 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 21.22 -0.84 51 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 22.87 -0.93 49 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 25.30 -0.58 52 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 27.34 -0.99 52 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 29.07 -1.07 49 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 31.72 -0.65 52 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 34.02 -0.60 53 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 36.28 -1.03 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 38.56 -0.74 53 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 40.35 -1.29 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 43.20 -1.02 53 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 45.02 -1.59 46 0 0 0
29JUN27 43.00 P 2.49 2.49 2.49 2.62 -0.19 50 2 31 0
29JUN27 44.00 P 0.00 0.00 0.00 2.91 -0.18 50 0 7 0
29JUN27 45.00 P 0.00 0.00 0.00 3.19 -0.19 50 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 3.48 -0.27 50 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 3.83 -0.22 50 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.10 -0.37 49 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 4.63 -0.19 50 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 4.98 -0.24 50 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 5.84 -0.41 49 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 7.07 -0.37 50 0 75 0
29JUN27 57.50 P 8.13 8.13 8.13 8.27 -0.44 50 15 153 +15
29JUN27 60.00 P 0.00 0.00 0.00 9.53 -0.55 50 0 149 0
29JUN27 62.50 P 0.00 0.00 0.00 10.98 -0.56 50 0 66 0
29JUN27 65.00 P 0.00 0.00 0.00 12.23 -0.86 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 13.80 -0.75 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.56 -0.70 50 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 17.29 -0.49 50 0 36 0
29JUN27 75.00 P 0.00 0.00 0.00 18.95 -1.00 50 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.81 -0.67 50 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 22.59 -1.21 50 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 24.66 -0.78 50 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 26.64 -0.82 50 0 38 0
29JUN27 87.50 P 0.00 0.00 0.00 28.55 -0.95 50 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 30.62 -0.95 50 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 32.71 -1.00 50 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 34.84 -1.43 50 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 36.96 -1.51 50 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 39.14 -1.12 49 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 41.34 -1.15 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 43.60 -1.13 49 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 45.83 -1.18 49 0 0 0
TOTAL PUT 1,872 34,288 +418
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 16.120
28AUG26 11.00 C 0.00 0.00 0.00 5.13 +0.18 225 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.63 +0.18 201 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.13 +0.18 178 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.63 +0.16 156 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.13 +0.18 134 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.62 +0.17 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.12 +0.17 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.62 +0.17 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.12 +0.16 0 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 0.63 +0.14 32 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.21 +0.06 29 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 89 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 99 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 109 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 92 0 296 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 107 0 61 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 121 0 247 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 135 0 79 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 160 0 7 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 206 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.19 +0.23 69 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.69 +0.22 62 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.20 +0.25 58 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.70 +0.23 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.21 +0.25 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.66 +0.17 24 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.17 +0.16 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.71 +0.16 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.27 +0.14 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.90 +0.13 26 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.59 +0.11 25 0 30 0
29SEP26 16.50 C 0.36 0.36 0.36 0.35 +0.07 25 10 36 +1
29SEP26 17.00 C 0.18 0.19 0.18 0.20 +0.04 25 28 82 +28
29SEP26 17.50 C 0.00 0.00 0.00 0.11 +0.03 25 0 88 0
29SEP26 18.00 C 0.06 0.06 0.05 0.06 +0.02 26 50 145 +50
29SEP26 18.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 116 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 4.73 +0.22 48 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.24 +0.22 44 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.75 +0.22 40 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.26 +0.22 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.72 +0.17 25 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.26 +0.17 26 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.83 +0.17 26 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.43 +0.15 25 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.12 +0.17 27 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.80 +0.12 25 0 15 0
29OCT26 16.50 C 0.53 0.53 0.53 0.55 +0.07 25 15 45 +15
29OCT26 17.00 C 0.00 0.00 0.00 0.38 +0.07 25 0 190 0
29OCT26 17.50 C 0.00 0.00 0.00 0.25 +0.05 25 0 180 0
29OCT26 18.00 C 0.00 0.00 0.00 0.16 +0.04 25 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.10 +0.03 25 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 0.00 26 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 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 39 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.76 - 40 0 0 -
27NOV26 12.00 C 0.00 0.00 0.00 4.27 +0.25 37 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.80 +0.20 36 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.32 +0.27 33 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.85 +0.24 30 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.31 +0.14 23 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.89 +0.13 23 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.50 +0.11 23 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.16 +0.10 23 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.87 +0.05 23 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.66 +0.07 23 0 0 0
27NOV26 17.00 C 0.51 0.51 0.51 0.46 +0.04 23 10 10 +10
27NOV26 17.50 C 0.00 0.00 0.00 0.32 +0.03 23 0 245 0
27NOV26 18.00 C 0.29 0.29 0.27 0.21 +0.02 23 89 104 +74
27NOV26 18.50 C 0.00 0.00 0.00 0.14 +0.01 23 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 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
30DEC26 11.00 C 0.00 0.00 0.00 5.31 +0.22 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.83 +0.22 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.35 +0.24 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.85 +0.25 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.38 +0.31 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.92 +0.29 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.41 +0.13 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.02 +0.12 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.65 +0.10 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.32 +0.08 23 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 1.04 +0.07 23 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 0.79 +0.06 23 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 0.60 +0.04 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 +0.03 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 +0.03 24 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.25 +0.02 24 0 75 0
30DEC26 19.00 C 0.18 0.18 0.18 0.18 +0.02 24 10 124 +10
30DEC26 19.50 C 0.00 0.00 0.00 0.12 0.00 24 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 24 0 310 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 24 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 30 0 6 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 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 5.45 +0.25 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.97 +0.22 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.50 +0.23 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.03 +0.30 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.58 +0.30 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.15 +0.28 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.66 +0.14 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.29 +0.13 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.95 +0.12 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.65 +0.11 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.37 +0.09 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.12 +0.07 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.91 +0.05 23 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 0.74 +0.05 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.59 +0.03 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.48 +0.03 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.39 +0.03 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.31 +0.03 24 0 115 0
30MAR27 20.00 C 0.23 0.23 0.23 0.24 +0.02 24 5 373 +5
30MAR27 21.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 24 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 29 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 5.56 +0.20 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.08 +0.22 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.60 +0.27 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.14 +0.24 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.70 +0.22 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.28 +0.18 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.80 +0.07 23 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 2.44 +0.12 23 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.11 +0.11 23 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.86 +0.10 24 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.59 +0.10 24 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.35 +0.09 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.13 +0.08 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.93 +0.06 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.78 +0.06 23 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.64 +0.05 23 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.52 +0.04 23 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.43 +0.04 23 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.34 +0.03 23 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.22 +0.02 23 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
TOTAL CALL 217 6,946 +193
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 139 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 118 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 97 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 180 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 211 0
28AUG26 16.00 P 0.09 0.09 0.06 0.08 -0.12 27 59 155 +20
28AUG26 16.50 P 0.42 0.44 0.42 0.40 -0.17 27 11 313 -11
28AUG26 17.00 P 0.00 0.00 0.00 0.88 -0.17 0 0 521 0
28AUG26 17.50 P 0.00 0.00 0.00 1.38 -0.17 0 0 96 0
28AUG26 18.00 P 0.00 0.00 0.00 1.88 -0.17 0 0 185 0
28AUG26 18.50 P 0.00 0.00 0.00 2.38 -0.17 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.88 -0.18 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.39 -0.21 124 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.89 -0.21 138 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.89 -0.21 164 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.88 -0.22 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.88 -0.22 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.88 -0.22 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.89 -0.21 253 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.89 -0.21 273 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.89 -0.21 291 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 26 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 38 0
29SEP26 15.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 251 0
29SEP26 15.50 P 0.20 0.20 0.20 0.23 -0.04 25 20 291 +20
29SEP26 16.00 P 0.30 0.40 0.30 0.43 -0.06 25 47 254 0
29SEP26 16.50 P 0.70 0.70 0.70 0.70 -0.09 25 10 143 +10
29SEP26 17.00 P 0.00 0.00 0.00 1.05 -0.12 25 0 134 0
29SEP26 17.50 P 0.00 0.00 0.00 1.45 -0.14 25 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 1.90 -0.16 25 0 362 0
29SEP26 18.50 P 0.00 0.00 0.00 2.38 -0.17 0 0 42 0
29SEP26 19.00 P 0.00 0.00 0.00 2.88 -0.21 0 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.39 -0.21 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.89 -0.21 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.89 -0.21 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.88 -0.22 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.88 -0.22 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.88 -0.22 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.89 -0.21 71 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.89 -0.21 76 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.89 -0.21 81 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.88 -0.21 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.88 -0.21 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.88 -0.21 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.88 -0.21 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.13 -0.02 25 0 2 0
29OCT26 15.00 P 0.21 0.21 0.21 0.23 -0.02 25 22 54 +22
29OCT26 15.50 P 0.34 0.34 0.33 0.38 -0.03 25 24 115 +24
29OCT26 16.00 P 0.54 0.54 0.54 0.59 -0.07 25 1 112 +1
29OCT26 16.50 P 0.00 0.00 0.00 0.87 -0.07 25 0 137 0
29OCT26 17.00 P 0.00 0.00 0.00 1.19 -0.09 25 0 172 0
29OCT26 17.50 P 0.00 0.00 0.00 1.57 -0.11 26 0 75 0
29OCT26 18.00 P 1.92 1.92 1.92 1.98 -0.13 26 5 26 +5
29OCT26 18.50 P 0.00 0.00 0.00 2.42 -0.15 25 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.89 -0.20 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.39 -0.21 28 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.89 -0.21 31 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.89 -0.21 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.88 -0.22 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.88 -0.22 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.88 -0.22 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.89 -0.21 55 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 - 30 0 0 -
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.17 -0.03 23 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.28 -0.06 23 0 12 0
27NOV26 15.50 P 0.00 0.00 0.00 0.44 -0.07 23 0 109 0
27NOV26 16.00 P 0.65 0.65 0.65 0.66 -0.05 23 10 10 +10
27NOV26 16.50 P 0.00 0.00 0.00 0.91 -0.11 23 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 1.23 -0.12 23 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 1.59 -0.14 23 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.99 -0.15 23 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.43 -0.16 23 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.90 -0.19 23 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.39 -0.21 25 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.89 -0.21 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.89 -0.21 32 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.88 -0.22 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.88 -0.22 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.88 -0.22 0 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 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 -0.03 24 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 -0.04 24 0 0 0
30DEC26 14.50 P 0.24 0.24 0.24 0.26 -0.04 24 25 25 +25
30DEC26 15.00 P 0.00 0.00 0.00 0.40 -0.06 24 0 69 0
30DEC26 15.50 P 0.00 0.00 0.00 0.56 -0.08 24 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.78 -0.10 24 0 263 0
30DEC26 16.50 P 0.00 0.00 0.00 1.04 -0.12 23 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 1.35 -0.13 24 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.70 -0.14 24 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 2.08 -0.15 24 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 2.50 -0.23 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.90 -0.29 21 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.40 -0.20 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.89 -0.21 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.89 -0.21 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.88 -0.22 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.88 -0.22 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.88 -0.22 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.89 -0.21 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.89 -0.21 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.89 -0.21 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.88 -0.21 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.88 -0.21 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.88 -0.21 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.88 -0.21 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.21 -0.03 24 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.31 -0.03 24 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.43 -0.06 24 0 3 0
30MAR27 15.00 P 0.00 0.00 0.00 0.58 -0.08 23 0 52 0
30MAR27 15.50 P 0.00 0.00 0.00 0.78 -0.06 24 0 54 0
30MAR27 16.00 P 0.00 0.00 0.00 1.01 -0.07 24 0 46 0
30MAR27 16.50 P 0.00 0.00 0.00 1.27 -0.08 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.57 -0.09 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.89 -0.11 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.25 -0.12 24 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 2.64 -0.19 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.98 -0.28 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.41 -0.30 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.93 -0.17 23 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.89 -0.21 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.88 -0.22 0 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 6.88 -0.22 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.88 -0.22 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.89 -0.21 36 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.89 -0.21 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.89 -0.21 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.88 -0.21 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.88 -0.21 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.88 -0.21 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.23 -0.03 23 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.33 -0.04 23 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.46 -0.04 23 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.61 -0.06 23 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 0.78 -0.06 23 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 0.96 -0.10 22 0 33 0
29JUN27 15.50 P 0.00 0.00 0.00 1.19 -0.08 22 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.45 -0.09 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.74 -0.10 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.12 -0.04 23 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 2.39 -0.13 21 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.75 -0.13 21 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 3.13 -0.13 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.51 -0.16 20 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.92 -0.17 19 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.34 -0.18 18 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.20 -0.21 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 6.10 -0.24 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.01 -0.19 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.93 -0.22 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.14 +0.04 23 0 0 0
TOTAL PUT 234 5,852 +126
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 104.300
28AUG26 57.50 C 0.00 0.00 0.00 46.81 -0.79 229 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 44.31 -0.80 204 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 41.81 -0.81 0 0 3 0
28AUG26 65.00 C 0.00 0.00 0.00 39.31 -0.81 0 0 3 0
28AUG26 67.50 C 0.00 0.00 0.00 36.81 -0.81 0 0 1 0
28AUG26 70.00 C 33.70 33.70 33.70 34.31 -0.81 0 1 1 -1
28AUG26 72.50 C 0.00 0.00 0.00 31.81 -0.81 0 0 3 0
28AUG26 75.00 C 0.00 0.00 0.00 29.31 -0.81 0 0 2 0
28AUG26 77.50 C 0.00 0.00 0.00 26.81 -0.81 0 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 24.31 -0.81 0 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 21.81 -0.81 0 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 19.31 -0.81 0 0 82 0
28AUG26 87.50 C 0.00 0.00 0.00 16.81 -0.81 0 0 28 0
28AUG26 90.00 C 12.00 12.00 12.00 14.31 -0.81 0 1 110 0
28AUG26 92.50 C 0.00 0.00 0.00 11.81 -0.81 0 0 34 0
28AUG26 95.00 C 0.00 0.00 0.00 9.32 -0.80 48 0 137 0
28AUG26 97.50 C 5.55 5.55 5.55 6.82 -0.81 35 1 29 +1
28AUG26 100.00 C 0.00 0.00 0.00 4.37 -0.83 34 0 32 0
28AUG26 102.50 C 0.95 0.95 0.95 2.20 -0.81 34 15 65 +2
28AUG26 105.00 C 0.00 0.00 0.00 0.74 -0.59 33 0 35 0
28AUG26 107.50 C 0.00 0.00 0.00 0.16 -0.31 34 0 21 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 -0.09 34 0 10 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 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 92 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 58.35 -0.80 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 57.35 -0.81 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 56.35 -0.81 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 55.35 -0.81 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 54.36 -0.80 101 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 51.86 -0.80 88 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 49.36 -0.80 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 46.86 -0.81 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 44.37 -0.80 75 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 41.87 -0.80 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 39.37 -0.81 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.88 -0.80 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.38 -0.80 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 31.88 -0.81 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 29.38 -0.81 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.89 -0.80 43 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 24.39 -0.80 35 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 21.89 -0.81 0 0 66 0
29SEP26 85.00 C 19.00 19.00 19.00 19.40 -0.80 32 2 34 0
29SEP26 87.50 C 0.00 0.00 0.00 16.90 -0.81 26 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 14.43 -0.80 29 0 21 0
29SEP26 92.50 C 9.65 9.65 9.65 12.01 -0.78 29 1 116 0
29SEP26 95.00 C 0.00 0.00 0.00 9.69 -0.74 29 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 7.56 -0.69 29 0 53 0
29SEP26 100.00 C 3.94 3.94 3.94 5.70 -0.59 29 1 35 -1
29SEP26 102.50 C 0.00 0.00 0.00 4.03 -0.62 28 0 24 0
29SEP26 105.00 C 0.00 0.00 0.00 2.83 -0.38 28 0 75 0
29SEP26 107.50 C 1.92 1.92 1.92 2.01 -0.25 29 4 72 +4
29SEP26 110.00 C 0.00 0.00 0.00 1.36 -0.22 29 0 49 0
29SEP26 112.50 C 0.00 0.00 0.00 0.86 -0.17 29 0 51 0
29SEP26 115.00 C 0.00 0.00 0.00 0.54 -0.10 29 0 6 0
29SEP26 117.50 C 0.00 0.00 0.00 0.32 -0.07 29 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.19 -0.04 29 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 46.86 -0.81 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 44.37 -0.80 65 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 41.87 -0.80 58 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 39.37 -0.81 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 36.88 -0.80 53 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 34.38 -0.80 48 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 31.88 -0.81 42 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 29.38 -0.81 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 26.89 -0.80 38 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 24.39 -0.81 33 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 21.89 -0.81 28 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 19.40 -0.81 28 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 16.92 -0.81 27 0 85 0
29OCT26 90.00 C 0.00 0.00 0.00 14.48 -0.81 26 0 49 0
29OCT26 92.50 C 10.86 10.86 10.86 12.16 -0.77 26 6 39 -6
29OCT26 95.00 C 0.00 0.00 0.00 10.02 -0.72 26 0 8 0
29OCT26 97.50 C 0.00 0.00 0.00 8.11 -0.66 26 0 40 0
29OCT26 100.00 C 0.00 0.00 0.00 6.26 -0.57 25 0 55 0
29OCT26 102.50 C 0.00 0.00 0.00 4.89 -0.51 26 0 33 0
29OCT26 105.00 C 0.00 0.00 0.00 3.86 -0.39 26 0 81 0
29OCT26 107.50 C 0.00 0.00 0.00 3.01 -0.36 27 0 90 0
29OCT26 110.00 C 0.00 0.00 0.00 2.22 -0.33 27 0 75 0
29OCT26 112.50 C 1.50 1.50 1.50 1.61 -0.26 27 10 45 +10
29OCT26 115.00 C 1.46 1.46 1.27 1.15 -0.20 27 30 36 +30
29OCT26 117.50 C 1.21 1.21 1.21 0.80 -0.16 27 15 30 +15
29OCT26 120.00 C 0.00 0.00 0.00 0.55 -0.11 27 0 62 0
29OCT26 122.50 C 0.80 0.80 0.80 0.36 -0.09 26 6 30 -6
29OCT26 125.00 C 0.00 0.00 0.00 0.24 -0.05 26 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 29.38 -0.81 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 26.89 -0.80 31 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 24.39 -0.81 26 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 21.90 -0.80 27 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.42 -0.79 26 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 17.00 -0.77 26 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 14.69 -0.74 26 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 12.56 -0.67 26 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 10.33 -0.89 24 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 8.88 -0.54 26 0 6 0
27NOV26 100.00 C 0.00 0.00 0.00 7.13 -0.46 25 0 6 0
27NOV26 102.50 C 0.00 0.00 0.00 5.83 -0.40 25 0 26 0
27NOV26 105.00 C 0.00 0.00 0.00 4.81 -0.34 26 0 54 0
27NOV26 107.50 C 0.00 0.00 0.00 3.90 -0.34 26 0 30 0
27NOV26 110.00 C 0.00 0.00 0.00 3.14 -0.22 27 0 35 0
27NOV26 112.50 C 0.00 0.00 0.00 2.43 -0.18 26 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 1.85 -0.15 26 0 55 0
27NOV26 117.50 C 0.00 0.00 0.00 1.39 -0.13 26 0 34 0
27NOV26 120.00 C 1.53 1.53 1.53 1.05 -0.09 26 15 64 +15
27NOV26 122.50 C 0.00 0.00 0.00 0.76 -0.08 26 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.55 -0.06 26 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.39 -0.04 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 58.35 -0.80 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 57.35 -0.81 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 56.35 -0.81 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 55.35 -0.81 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 54.36 -0.80 65 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 51.86 -0.80 58 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 49.36 -0.80 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.86 -0.81 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.37 -0.80 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 41.87 -0.80 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.37 -0.81 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 36.88 -0.80 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.38 -0.80 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 31.88 -0.81 0 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 29.38 -0.81 0 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 26.89 -0.80 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.39 -0.81 23 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 21.91 -0.80 24 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 19.48 -0.78 24 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 17.16 -0.76 24 0 11 0
30DEC26 90.00 C 0.00 0.00 0.00 14.99 -0.72 24 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 12.99 -0.67 24 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 11.15 -0.63 24 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 9.36 -0.61 24 0 20 0
30DEC26 100.00 C 0.00 0.00 0.00 7.88 -0.56 24 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 6.58 -0.50 24 0 29 0
30DEC26 105.00 C 0.00 0.00 0.00 5.47 -0.46 24 0 25 0
30DEC26 107.50 C 0.00 0.00 0.00 4.57 -0.37 25 0 98 0
30DEC26 110.00 C 0.00 0.00 0.00 3.71 -0.33 25 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 2.94 -0.32 25 0 108 0
30DEC26 115.00 C 0.00 0.00 0.00 2.33 -0.27 25 0 108 0
30DEC26 117.50 C 0.00 0.00 0.00 1.83 -0.21 25 0 161 0
30DEC26 120.00 C 0.00 0.00 0.00 1.41 -0.17 25 0 17 0
30DEC26 122.50 C 0.00 0.00 0.00 1.07 -0.16 25 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.80 -0.12 24 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.60 -0.11 24 0 32 0
30MAR27 57.50 C 0.00 0.00 0.00 46.86 -0.81 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 44.37 -0.80 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 41.87 -0.80 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.37 -0.81 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 36.88 -0.80 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 34.38 -0.80 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.88 -0.85 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.41 -0.86 23 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 27.01 -0.94 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.45 -1.19 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 22.22 -1.15 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.00 -0.92 21 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 18.01 -1.05 22 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 16.39 -0.71 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 14.55 -0.68 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 12.94 -0.58 24 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 11.35 -0.57 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.90 -0.53 24 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 8.59 -0.49 24 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 7.43 -0.44 24 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 6.41 -0.41 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 5.50 -0.30 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 4.67 -0.35 24 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 3.91 -0.37 24 0 65 0
30MAR27 117.50 C 0.00 0.00 0.00 3.29 -0.33 24 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 2.73 -0.27 24 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 2.26 -0.26 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.87 -0.20 24 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.48 -0.25 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 46.86 -0.81 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 44.37 -0.80 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 41.88 -0.80 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 39.47 -0.79 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 37.08 -0.60 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 34.72 -0.49 23 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 32.39 -0.44 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 30.11 -0.35 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 27.05 -1.10 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 24.95 -0.95 16 0 0 0
29JUN27 82.50 C 19.53 20.00 19.53 22.90 -0.89 19 4 3 -1
29JUN27 85.00 C 0.00 0.00 0.00 20.96 -0.67 20 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 19.10 -0.63 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 17.30 -1.18 21 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 16.13 -0.61 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 14.07 -0.53 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 12.60 -0.53 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 11.26 -0.47 22 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 9.98 -0.47 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 8.86 -0.41 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 7.78 -0.40 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.87 -0.35 23 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 5.98 -0.33 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 5.25 -0.29 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 4.54 -0.26 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 3.96 -0.23 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 3.39 -0.24 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 3.13 -0.19 24 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 2.67 -0.19 24 0 6 0
TOTAL CALL 112 4,109 +62
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 178 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 163 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 148 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 134 0 153 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 119 0 61 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 106 0 66 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 92 0 39 0
28AUG26 90.00 P 0.03 0.03 0.03 0.01 0.00 78 40 137 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 65 0 62 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 52 0 98 0
28AUG26 97.50 P 0.08 0.08 0.08 0.01 0.00 39 3 53 0
28AUG26 100.00 P 0.13 0.14 0.13 0.06 -0.02 35 19 64 -16
28AUG26 102.50 P 1.00 1.00 0.46 0.38 0.00 34 34 46 +6
28AUG26 105.00 P 0.00 0.00 0.00 1.44 +0.16 34 0 30 0
28AUG26 107.50 P 0.00 0.00 0.00 3.34 +0.50 34 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 5.71 +0.72 34 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 8.20 +0.79 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 10.70 +0.80 0 0 0 -2
28AUG26 117.50 P 0.00 0.00 0.00 13.20 +0.80 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 15.70 +0.80 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 18.75 +1.35 161 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 21.32 +1.42 181 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 23.90 +1.49 201 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 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 77 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 63 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 45 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 34 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 0.05 +0.01 29 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.11 +0.02 29 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.24 +0.05 29 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.46 +0.07 29 0 55 0
29SEP26 95.00 P 0.00 0.00 0.00 0.85 +0.14 29 0 51 0
29SEP26 97.50 P 1.67 1.67 1.67 1.41 +0.18 28 2 21 0
29SEP26 100.00 P 0.00 0.00 0.00 2.23 +0.28 28 0 96 0
29SEP26 102.50 P 0.00 0.00 0.00 3.29 +0.34 28 0 7 0
29SEP26 105.00 P 0.00 0.00 0.00 4.84 +0.42 29 0 3 0
29SEP26 107.50 P 0.00 0.00 0.00 6.50 +0.47 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 8.26 +0.38 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 10.30 +0.66 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 12.50 +0.71 29 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 14.81 +0.75 29 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 17.19 +0.77 29 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 20.21 +0.93 44 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 22.70 +1.02 48 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 24.90 +0.60 45 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 42 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 33 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 26 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.18 +0.02 26 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 0.34 +0.04 27 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.56 +0.05 26 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 0.93 +0.11 26 0 49 0
29OCT26 95.00 P 1.40 1.52 1.40 1.44 +0.14 26 6 21 +6
29OCT26 97.50 P 0.00 0.00 0.00 2.13 +0.19 26 0 4 0
29OCT26 100.00 P 0.00 0.00 0.00 3.02 +0.24 26 0 55 0
29OCT26 102.50 P 0.00 0.00 0.00 4.13 +0.31 26 0 5 0
29OCT26 105.00 P 0.00 0.00 0.00 5.61 +0.43 27 0 6 0
29OCT26 107.50 P 0.00 0.00 0.00 7.35 +0.55 28 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 8.89 +0.25 26 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 11.14 +0.89 29 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 12.89 +0.62 26 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 15.54 +1.13 31 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 17.38 +0.72 26 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 20.21 +0.73 34 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 22.70 +0.88 36 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 25.34 +0.93 41 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.23 +0.04 26 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.39 +0.07 26 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.61 +0.09 26 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.95 +0.13 26 0 20 0
27NOV26 92.50 P 0.00 0.00 0.00 1.41 +0.17 26 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 2.02 +0.23 26 0 30 0
27NOV26 97.50 P 2.67 2.67 2.67 2.78 +0.27 26 15 15 +15
27NOV26 100.00 P 0.00 0.00 0.00 3.72 +0.33 25 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 4.85 +0.31 25 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 6.29 +0.47 26 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 7.97 +0.54 27 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 9.56 +0.33 26 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 11.74 +0.99 28 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 13.36 +0.68 26 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 15.91 +1.16 29 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 18.18 +1.26 31 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 20.54 +0.86 32 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 22.72 +0.57 32 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 25.34 +0.84 35 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 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 30 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 0.00 25 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.20 +0.02 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.33 +0.03 24 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.54 +0.05 24 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.83 +0.07 24 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 1.23 +0.14 24 0 8 0
30DEC26 92.50 P 1.99 1.99 1.99 1.75 +0.18 24 5 5 +5
30DEC26 95.00 P 0.00 0.00 0.00 2.35 +0.18 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 3.14 +0.22 24 0 184 0
30DEC26 100.00 P 0.00 0.00 0.00 4.18 +0.32 24 0 282 0
30DEC26 102.50 P 0.00 0.00 0.00 5.32 +0.29 24 0 92 0
30DEC26 105.00 P 0.00 0.00 0.00 6.73 +0.37 24 0 93 0
30DEC26 107.50 P 0.00 0.00 0.00 8.35 +0.45 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 10.14 +0.53 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 12.01 +0.55 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.59 +0.57 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 15.91 +0.88 26 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 18.33 +1.20 28 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 20.63 +0.95 29 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 23.02 +0.78 30 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.46 +0.91 32 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 0.00 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.04 0.00 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.22 +0.01 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.35 +0.02 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.53 +0.03 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.77 +0.03 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 1.11 +0.05 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.53 +0.10 23 0 0 0
30MAR27 90.00 P 2.50 2.50 2.50 2.07 +0.16 23 10 10 +10
30MAR27 92.50 P 0.00 0.00 0.00 2.63 +0.13 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 3.42 +0.18 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 4.27 +0.18 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 5.31 +0.27 23 0 100 0
30MAR27 102.50 P 0.00 0.00 0.00 6.51 +0.32 23 0 6 0
30MAR27 105.00 P 0.00 0.00 0.00 7.86 +0.41 23 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 9.39 +0.47 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 11.08 +0.52 24 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 12.86 +0.55 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.46 +0.31 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.89 +1.01 25 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.97 +1.13 26 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 21.15 +0.77 26 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.42 +0.87 27 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 25.75 +0.99 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.22 +0.03 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.33 +0.03 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.49 +0.04 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.71 +0.06 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 0.99 +0.09 23 0 0 0
29JUN27 82.50 P 1.92 1.92 1.92 1.32 +0.08 23 15 16 +15
29JUN27 85.00 P 0.00 0.00 0.00 1.83 +0.12 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.37 +0.16 24 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 3.00 +0.17 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.78 +0.22 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.64 +0.27 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.62 +0.27 24 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 6.75 +0.34 24 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 7.95 +0.35 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 9.33 +0.41 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 10.76 +0.43 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 12.37 +0.48 24 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 14.04 +0.52 25 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.85 +1.00 25 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 17.73 +1.09 25 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 19.73 +0.62 25 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 21.79 +0.65 26 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.96 +0.68 26 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 26.18 +0.70 27 0 0 0
TOTAL PUT 149 3,589 +39
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$ 445.400
28AUG26 220.00 C 0.00 0.00 0.00 226.24 +4.19 466 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 221.24 +4.19 452 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 216.24 +4.18 439 0 671 0
28AUG26 235.00 C 0.00 0.00 0.00 211.25 +4.19 427 0 414 0
28AUG26 240.00 C 0.00 0.00 0.00 206.25 +4.19 414 0 177 0
28AUG26 245.00 C 0.00 0.00 0.00 201.25 +4.19 402 0 120 0
28AUG26 250.00 C 0.00 0.00 0.00 196.26 +4.20 390 0 90 0
28AUG26 255.00 C 0.00 0.00 0.00 191.26 +4.20 378 0 74 0
28AUG26 260.00 C 0.00 0.00 0.00 186.26 +4.20 367 0 76 0
28AUG26 265.00 C 0.00 0.00 0.00 181.26 +4.20 355 0 60 0
28AUG26 270.00 C 0.00 0.00 0.00 176.27 +4.20 344 0 60 0
28AUG26 275.00 C 0.00 0.00 0.00 171.27 +4.20 333 0 30 0
28AUG26 280.00 C 0.00 0.00 0.00 166.27 +4.20 322 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 161.27 +4.20 311 0 865 0
28AUG26 290.00 C 0.00 0.00 0.00 156.27 +4.20 301 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 151.27 +4.20 290 0 300 0
28AUG26 300.00 C 0.00 0.00 0.00 146.28 +4.21 280 0 725 0
28AUG26 310.00 C 0.00 0.00 0.00 136.28 +4.21 260 0 700 0
28AUG26 320.00 C 0.00 0.00 0.00 126.29 +4.21 241 0 90 0
28AUG26 330.00 C 0.00 0.00 0.00 116.30 +4.22 222 0 30 0
28AUG26 340.00 C 0.00 0.00 0.00 106.30 +4.22 203 0 200 0
28AUG26 350.00 C 97.69 97.89 96.48 96.48 +4.40 191 644 227 -193
28AUG26 360.00 C 0.00 0.00 0.00 86.32 +4.23 167 0 679 0
28AUG26 370.00 C 0.00 0.00 0.00 76.33 +4.32 149 0 122 0
28AUG26 380.00 C 0.00 0.00 0.00 66.35 +4.32 132 0 676 0
28AUG26 390.00 C 55.00 55.00 55.00 56.36 +4.31 114 1 198 0
28AUG26 400.00 C 0.00 0.00 0.00 46.37 +4.28 97 0 415 0
28AUG26 410.00 C 35.37 35.37 35.37 36.40 +3.88 80 1 1,273 -6
28AUG26 420.00 C 25.50 28.90 25.40 26.69 +4.08 66 28 2,659 -1
28AUG26 430.00 C 18.05 18.58 17.15 16.89 +3.52 49 194 6,738 +30
28AUG26 440.00 C 6.30 11.60 6.30 8.43 +2.13 40 1,119 14,257 -749
28AUG26 450.00 C 2.89 5.19 2.71 2.33 -0.62 31 4,277 6,530 +323
28AUG26 460.00 C 1.04 1.89 0.68 0.74 -0.65 37 6,051 8,816 -2,118
28AUG26 470.00 C 0.50 0.65 0.25 0.30 -0.39 43 1,711 13,388 +195
28AUG26 480.00 C 0.26 0.29 0.18 0.14 -0.23 50 679 13,738 -140
28AUG26 490.00 C 0.15 0.21 0.13 0.07 -0.14 55 1,486 8,706 -1,234
28AUG26 500.00 C 0.14 0.15 0.10 0.05 -0.09 63 363 13,310 -4
28AUG26 510.00 C 0.00 0.00 0.00 0.03 -0.06 68 3 13,254 -3
28AUG26 520.00 C 0.06 0.10 0.06 0.02 -0.05 74 4 6,733 -3
28AUG26 530.00 C 0.04 0.05 0.03 0.01 -0.04 77 213 24,984 -25
28AUG26 540.00 C 0.04 0.07 0.04 0.01 -0.03 85 58 21,499 -33
28AUG26 550.00 C 0.05 0.05 0.05 0.01 -0.02 92 32 13,847 -32
28AUG26 560.00 C 0.04 0.05 0.04 0.01 -0.01 99 45 10,684 -45
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 106 0 12,201 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 113 0 29,677 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 120 0 12,215 0
28AUG26 600.00 C 0.01 0.01 0.01 0.01 0.00 126 150 28,370 0
28AUG26 610.00 C 0.01 0.01 0.01 0.01 0.00 133 1 4,120 +1
28AUG26 620.00 C 0.01 0.01 0.01 0.01 0.00 139 403 4,855 +400
28AUG26 630.00 C 0.01 0.01 0.01 0.01 0.00 145 493 3,783 +493
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 151 0 2,408 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 157 4 27,116 -4
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 163 0 3,900 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 168 0 1,878 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 174 0 2,596 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 180 0 1,328 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 185 10 1,253 -10
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 190 0 809 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 0.00 195 0 1,541 0
28AUG26 730.00 C 0.00 0.00 0.00 0.01 0.00 201 0 1,394 0
28AUG26 740.00 C 0.00 0.00 0.00 0.01 0.00 206 0 930 0
28AUG26 750.00 C 0.00 0.00 0.00 0.01 0.00 210 0 2,301 0
28AUG26 760.00 C 0.00 0.00 0.00 0.01 0.00 215 0 100 0
28AUG26 770.00 C 0.00 0.00 0.00 0.01 0.00 220 0 335 0
28AUG26 780.00 C 0.00 0.00 0.00 0.01 0.00 225 0 92 0
28AUG26 790.00 C 0.00 0.00 0.00 0.01 0.00 230 0 286 0
04SEP26 340.00 C 0.00 0.00 0.00 107.47 +5.20 111 0 0 0
04SEP26 345.00 C 0.00 0.00 0.00 102.22 +4.94 103 0 0 0
04SEP26 350.00 C 0.00 0.00 0.00 97.23 +4.95 98 0 0 0
04SEP26 355.00 C 0.00 0.00 0.00 91.98 +4.69 90 0 0 0
04SEP26 360.00 C 0.00 0.00 0.00 86.98 +4.68 86 0 0 0
04SEP26 365.00 C 0.00 0.00 0.00 82.27 +4.97 85 0 0 0
04SEP26 370.00 C 0.00 0.00 0.00 76.33 +4.01 67 0 0 0
04SEP26 375.00 C 0.00 0.00 0.00 70.68 +3.34 36 0 0 0
04SEP26 380.00 C 0.00 0.00 0.00 66.35 +3.98 59 0 0 0
04SEP26 385.00 C 0.00 0.00 0.00 60.70 +3.29 34 0 0 0
04SEP26 390.00 C 0.00 0.00 0.00 56.36 +3.88 51 0 0 0
04SEP26 395.00 C 0.00 0.00 0.00 50.77 +3.19 33 0 0 0
04SEP26 400.00 C 0.00 0.00 0.00 46.37 +3.63 43 0 0 0
04SEP26 405.00 C 0.00 0.00 0.00 40.97 +2.99 33 0 0 0
04SEP26 410.00 C 0.00 0.00 0.00 36.40 +3.08 35 0 0 0
04SEP26 415.00 C 0.00 0.00 0.00 31.49 +2.69 32 0 0 0
04SEP26 420.00 C 0.00 0.00 0.00 26.97 +2.06 32 0 30 0
04SEP26 425.00 C 0.00 0.00 0.00 23.35 +3.25 35 0 117 0
04SEP26 430.00 C 19.52 19.80 19.52 19.21 +2.94 34 60 90 +60
04SEP26 435.00 C 16.00 18.00 15.86 15.42 +2.10 32 89 232 +30
04SEP26 440.00 C 13.55 14.41 12.40 12.04 +2.14 32 101 228 +29
04SEP26 445.00 C 8.88 11.02 8.80 9.12 +1.42 31 2,055 2,042 +1,856
04SEP26 450.00 C 7.20 9.00 6.65 6.80 +0.98 31 311 274 -41
04SEP26 455.00 C 5.89 6.80 5.00 4.93 +0.52 31 2,080 2,083 +1,917
04SEP26 460.00 C 3.25 5.10 3.25 3.48 +0.20 31 906 829 -5
04SEP26 465.00 C 3.30 3.88 2.85 2.39 +0.03 31 206 485 +73
04SEP26 470.00 C 2.20 2.93 2.05 1.60 -0.08 31 260 361 +203
04SEP26 475.00 C 1.99 2.10 1.57 1.04 -0.13 31 109 115 +85
04SEP26 480.00 C 1.30 1.66 1.18 0.66 -0.15 31 240 338 +212
04SEP26 485.00 C 1.20 1.25 0.94 0.41 -0.15 31 111 149 +56
04SEP26 490.00 C 0.90 1.00 0.89 0.25 -0.13 31 57 164 +50
04SEP26 495.00 C 0.85 0.85 0.72 0.15 -0.10 31 118 108 +108
04SEP26 500.00 C 0.56 0.56 0.56 0.09 -0.08 31 82 136 0
04SEP26 505.00 C 0.50 0.50 0.50 0.05 -0.07 31 5 15 +5
04SEP26 510.00 C 0.51 0.51 0.40 0.03 -0.06 32 150 150 +150
04SEP26 515.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 110 0
04SEP26 520.00 C 0.00 0.00 0.00 0.02 -0.05 35 0 0 0
04SEP26 525.00 C 0.34 0.34 0.34 0.01 -0.02 34 46 46 +46
04SEP26 530.00 C 0.35 0.35 0.32 0.01 -0.04 36 226 231 +226
04SEP26 535.00 C 0.34 0.36 0.29 0.01 0.00 38 381 381 +381
04SEP26 540.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
04SEP26 545.00 C 0.21 0.28 0.21 0.01 0.00 41 370 370 +370
04SEP26 550.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
04SEP26 555.00 C 0.25 0.25 0.25 0.01 0.00 45 8 8 +8
29SEP26 220.00 C 0.00 0.00 0.00 228.59 +6.37 139 0 90 0
29SEP26 225.00 C 0.00 0.00 0.00 223.63 +6.35 135 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 218.65 +6.50 131 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 213.67 +6.61 128 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 208.68 +6.38 124 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 203.67 +6.59 120 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 198.11 +5.88 111 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 193.70 +6.45 113 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 188.76 +6.49 110 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 183.78 +6.36 107 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 178.79 +6.48 104 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 173.81 +6.61 101 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 168.83 +6.47 98 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 163.85 +6.47 94 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 158.88 +6.38 92 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 153.89 +6.33 88 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 147.41 +4.88 72 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 138.97 +6.36 80 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 128.51 +5.80 71 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 119.09 +6.31 69 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 109.19 +6.54 64 0 90 0
29SEP26 350.00 C 0.00 0.00 0.00 99.28 +6.48 59 0 270 0
29SEP26 360.00 C 0.00 0.00 0.00 89.23 +5.95 53 0 242 0
29SEP26 370.00 C 0.00 0.00 0.00 76.89 +3.44 32 0 344 0
29SEP26 380.00 C 0.00 0.00 0.00 69.34 +5.44 43 0 583 0
29SEP26 390.00 C 0.00 0.00 0.00 58.01 +3.35 32 0 468 0
29SEP26 400.00 C 51.09 51.09 51.09 50.55 +4.13 36 30 1,124 +30
29SEP26 410.00 C 0.00 0.00 0.00 40.49 +2.90 30 0 2,539 0
29SEP26 420.00 C 34.00 34.20 34.00 33.04 +2.90 31 501 1,107 -158
29SEP26 430.00 C 26.00 28.25 26.00 26.14 +3.06 31 613 3,766 -246
29SEP26 440.00 C 19.17 22.30 19.14 20.27 +2.27 31 416 9,870 -195
29SEP26 450.00 C 14.18 17.33 14.18 14.96 +1.51 30 722 10,162 -88
29SEP26 460.00 C 10.70 12.80 10.70 11.08 +0.90 30 6,524 18,840 +1,354
29SEP26 470.00 C 8.25 9.60 8.05 8.07 +0.47 31 1,578 11,573 -263
29SEP26 480.00 C 6.00 7.20 5.80 5.80 +0.13 31 4,054 12,572 +2,568
29SEP26 490.00 C 4.70 5.34 4.50 4.11 -0.17 31 559 20,705 +85
29SEP26 500.00 C 3.51 4.03 3.24 2.89 -0.35 32 1,061 22,932 +340
29SEP26 510.00 C 2.80 3.13 2.51 2.02 -0.48 32 821 12,067 +153
29SEP26 520.00 C 2.49 2.49 1.98 1.40 -0.47 33 564 15,512 +21
29SEP26 530.00 C 1.89 2.05 1.72 0.97 -0.44 33 188 12,074 -92
29SEP26 540.00 C 1.50 1.72 1.50 0.67 -0.39 33 69 9,734 -1
29SEP26 550.00 C 1.30 1.38 1.20 0.46 -0.35 34 242 37,744 -15
29SEP26 560.00 C 1.13 1.18 1.03 0.32 -0.30 34 103 10,739 +67
29SEP26 570.00 C 0.00 0.00 0.00 0.22 -0.26 35 0 8,077 0
29SEP26 580.00 C 1.03 1.03 0.85 0.15 -0.22 35 91 12,419 -21
29SEP26 590.00 C 0.00 0.00 0.00 0.11 -0.18 36 0 5,194 0
29SEP26 600.00 C 0.75 0.99 0.73 0.08 -0.15 36 766 25,477 +30
29SEP26 610.00 C 0.00 0.00 0.00 0.05 -0.13 36 0 5,607 0
29SEP26 620.00 C 0.67 0.67 0.67 0.04 -0.11 37 153 10,246 +3
29SEP26 630.00 C 0.60 0.60 0.60 0.03 -0.09 38 300 5,191 0
29SEP26 640.00 C 0.00 0.00 0.00 0.02 -0.08 38 0 8,764 0
29SEP26 650.00 C 0.50 0.50 0.45 0.01 -0.07 37 242 30,194 +165
29SEP26 660.00 C 0.00 0.00 0.00 0.01 -0.06 39 0 6,963 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 -0.05 40 0 3,226 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 11,139 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 433 0
29SEP26 700.00 C 0.35 0.35 0.30 0.01 -0.02 44 307 3,593 +287
29SEP26 710.00 C 0.00 0.00 0.00 0.01 -0.01 46 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 63 0 133 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 64 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 65 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 66 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 74 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 75 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,620 0
29OCT26 220.00 C 0.00 0.00 0.00 229.14 +6.36 101 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 224.03 +5.99 98 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 219.15 +6.29 96 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 213.67 +5.77 89 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 208.68 +5.75 86 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 204.66 +6.69 91 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 198.45 +5.21 79 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 193.70 +5.44 78 0 150 0
29OCT26 260.00 C 0.00 0.00 0.00 189.29 +6.19 80 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 184.80 +6.44 81 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 179.32 +5.92 75 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 173.81 +5.58 69 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 169.46 +5.97 71 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 163.85 +5.30 65 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 158.88 +5.50 63 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 154.61 +5.94 65 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 150.33 +6.81 66 0 30 0
29OCT26 310.00 C 0.00 0.00 0.00 139.04 +5.35 55 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 129.22 +5.09 52 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 119.44 +5.28 48 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 110.73 +6.30 50 0 60 0
29OCT26 350.00 C 0.00 0.00 0.00 100.77 +6.00 45 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 90.97 +5.49 42 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 81.39 +5.53 39 0 30 0
29OCT26 380.00 C 0.00 0.00 0.00 70.01 +3.05 31 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 63.20 +4.75 35 0 6 0
29OCT26 400.00 C 0.00 0.00 0.00 53.16 +2.74 30 0 486 0
29OCT26 410.00 C 0.00 0.00 0.00 45.49 +2.53 30 0 610 0
29OCT26 420.00 C 0.00 0.00 0.00 38.41 +2.30 30 0 667 0
29OCT26 430.00 C 33.83 33.83 33.67 32.77 +3.22 31 31 4,878 +1
29OCT26 440.00 C 28.70 28.80 27.74 26.60 +2.10 30 157 2,109 -18
29OCT26 450.00 C 22.19 23.00 21.57 21.83 +1.88 30 53 4,092 -18
29OCT26 460.00 C 17.93 19.20 17.38 17.70 +1.45 30 262 8,868 +6
29OCT26 470.00 C 15.40 15.40 14.41 14.28 +1.21 31 640 4,388 +34
29OCT26 480.00 C 12.58 12.78 11.40 11.42 +0.74 31 160 4,391 +119
29OCT26 490.00 C 9.60 10.20 9.50 9.08 +0.47 31 109 4,622 +39
29OCT26 500.00 C 8.04 8.11 7.33 7.18 +0.30 31 117 6,163 +52
29OCT26 510.00 C 6.58 6.65 5.89 5.66 +0.21 32 215 3,677 -14
29OCT26 520.00 C 4.83 5.35 4.83 4.44 +0.14 32 231 3,258 -124
29OCT26 530.00 C 4.10 4.60 3.98 3.47 +0.08 32 189 1,945 +30
29OCT26 540.00 C 3.85 3.92 3.61 2.72 +0.05 32 66 2,665 +30
29OCT26 550.00 C 3.12 3.34 2.98 2.12 +0.01 33 48 6,292 -3
29OCT26 560.00 C 2.83 2.83 2.50 1.65 -0.01 33 40 9,112 +10
29OCT26 570.00 C 0.00 0.00 0.00 1.29 -0.02 33 0 8,825 0
29OCT26 580.00 C 1.68 1.68 1.68 1.01 -0.02 34 6 2,335 0
29OCT26 590.00 C 0.00 0.00 0.00 0.79 -0.03 34 0 925 0
29OCT26 600.00 C 0.00 0.00 0.00 0.62 -0.03 34 10 1,713 0
29OCT26 610.00 C 1.50 1.50 1.49 0.48 -0.03 35 21 972 0
29OCT26 620.00 C 0.00 0.00 0.00 0.38 -0.03 35 0 2,357 0
29OCT26 630.00 C 0.00 0.00 0.00 0.30 -0.03 35 0 246 0
29OCT26 640.00 C 0.00 0.00 0.00 0.24 -0.02 36 0 339 0
29OCT26 650.00 C 0.93 0.93 0.93 0.19 -0.02 36 53 1,028 +53
29OCT26 660.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 369 0
29OCT26 670.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 414 0
29OCT26 680.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 321 0
29OCT26 700.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 443 0
29OCT26 710.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 172 0
29OCT26 720.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 61 0
29OCT26 730.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 33 0
29OCT26 740.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 119 0
29OCT26 750.00 C 0.41 0.41 0.41 0.01 -0.01 36 200 409 +200
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 37 0 307 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 229.92 +6.34 86 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 225.00 +6.37 84 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 220.64 +6.95 85 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 214.96 +6.22 79 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 210.19 +6.39 77 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 205.07 +6.22 74 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 200.12 +6.00 72 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 195.17 +6.20 70 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 190.38 +6.35 69 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 185.39 +6.29 67 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 180.46 +6.28 65 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 175.58 +6.10 63 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 170.67 +6.30 62 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 165.76 +6.29 60 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 160.81 +6.00 58 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 156.00 +6.27 57 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 151.12 +6.23 55 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 141.74 +6.57 53 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 132.04 +6.55 51 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 122.10 +6.22 47 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 112.30 +5.91 44 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 102.68 +5.61 41 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 93.29 +5.32 39 0 136 0
27NOV26 370.00 C 0.00 0.00 0.00 84.20 +5.68 37 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 73.26 +3.11 31 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 65.16 +2.94 31 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 57.51 +2.74 31 0 16 0
27NOV26 410.00 C 0.00 0.00 0.00 50.35 +2.51 31 0 50 0
27NOV26 420.00 C 0.00 0.00 0.00 43.71 +2.09 31 0 4 0
27NOV26 430.00 C 39.64 40.05 38.20 38.76 +2.89 32 66 216 +64
27NOV26 440.00 C 34.00 34.94 32.99 32.99 +2.51 32 37 903 +30
27NOV26 450.00 C 28.37 29.17 28.29 27.88 +1.91 31 133 7,495 +40
27NOV26 460.00 C 24.39 24.63 23.44 23.73 +1.71 31 119 1,344 +70
27NOV26 470.00 C 21.00 21.00 20.07 20.02 +1.36 32 112 1,135 -2
27NOV26 480.00 C 17.71 17.71 17.00 16.82 +1.06 32 81 2,162 -79
27NOV26 490.00 C 14.40 14.40 14.40 14.07 +0.70 32 6 1,214 0
27NOV26 500.00 C 12.20 13.00 12.00 11.73 +0.51 32 181 2,984 +73
27NOV26 510.00 C 10.50 10.85 10.28 9.74 +0.39 32 131 973 +46
27NOV26 520.00 C 8.72 9.07 8.72 8.07 +0.29 32 60 2,622 +5
27NOV26 530.00 C 7.55 8.00 7.46 6.67 +0.20 32 116 3,476 +5
27NOV26 540.00 C 0.00 0.00 0.00 5.50 +0.13 33 0 4,531 0
27NOV26 550.00 C 5.36 5.65 5.36 4.53 +0.08 33 12 6,249 0
27NOV26 560.00 C 5.10 5.10 5.10 3.73 +0.04 33 4 1,379 0
27NOV26 570.00 C 4.40 4.40 4.40 3.06 0.00 33 1 2,305 +1
27NOV26 580.00 C 3.80 3.80 3.80 2.52 -0.01 33 5 519 0
27NOV26 590.00 C 3.14 3.14 3.14 2.07 -0.03 34 46 1,042 +46
27NOV26 600.00 C 2.75 2.77 2.75 1.70 -0.04 34 70 641 0
27NOV26 610.00 C 2.53 2.53 2.53 1.39 -0.06 34 46 253 +46
27NOV26 620.00 C 0.00 0.00 0.00 1.15 -0.05 34 0 457 0
27NOV26 630.00 C 0.00 0.00 0.00 0.94 -0.06 34 0 713 0
27NOV26 640.00 C 0.00 0.00 0.00 0.78 -0.05 35 0 201 0
27NOV26 650.00 C 1.77 1.80 1.77 0.64 -0.06 35 292 378 +262
27NOV26 660.00 C 1.61 1.61 1.61 0.53 -0.05 35 56 256 +56
27NOV26 670.00 C 0.00 0.00 0.00 0.44 -0.05 35 0 2,333 0
27NOV26 680.00 C 0.00 0.00 0.00 0.36 -0.05 35 0 343 0
27NOV26 690.00 C 0.00 0.00 0.00 0.30 -0.05 36 0 410 0
27NOV26 700.00 C 1.15 1.15 1.15 0.25 -0.04 36 10 645 +10
27NOV26 710.00 C 1.13 1.13 1.10 0.21 -0.04 36 40 411 +26
27NOV26 720.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 76 0
27NOV26 730.00 C 0.00 0.00 0.00 0.14 -0.04 36 0 86 0
27NOV26 740.00 C 0.88 0.88 0.88 0.12 -0.03 36 30 50 -20
27NOV26 750.00 C 0.82 0.82 0.82 0.10 -0.03 37 30 45 -20
27NOV26 760.00 C 0.77 0.77 0.77 0.08 -0.03 37 30 241 +30
27NOV26 770.00 C 0.73 0.75 0.73 0.07 -0.03 37 40 311 +40
27NOV26 780.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 251 0
27NOV26 790.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 620 0
30DEC26 220.00 C 0.00 0.00 0.00 231.23 +6.70 78 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 226.35 +6.75 76 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 220.64 +5.98 70 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 215.51 +5.79 67 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 210.57 +5.55 66 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 205.64 +5.77 64 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 200.72 +5.54 62 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 196.73 +6.68 64 0 131 0
30DEC26 260.00 C 0.00 0.00 0.00 190.91 +5.75 59 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 186.01 +5.73 57 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 182.09 +6.68 60 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 176.26 +5.50 54 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 171.40 +5.54 53 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 166.54 +5.65 52 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 161.70 +5.52 51 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 157.82 +6.47 52 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 152.98 +6.58 51 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 143.36 +6.43 48 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 133.77 +6.47 46 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 124.30 +6.17 44 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 114.97 +6.31 42 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 102.68 +3.20 33 0 633 0
30DEC26 360.00 C 0.00 0.00 0.00 96.84 +5.50 38 0 471 0
30DEC26 370.00 C 0.00 0.00 0.00 88.16 +6.24 37 0 598 0
30DEC26 380.00 C 0.00 0.00 0.00 77.47 +3.52 32 0 650 0
30DEC26 390.00 C 0.00 0.00 0.00 69.69 +3.32 32 0 340 0
30DEC26 400.00 C 62.00 65.00 61.91 61.27 +2.04 30 46 4,421 +31
30DEC26 410.00 C 0.00 0.00 0.00 56.95 +4.41 33 0 804 0
30DEC26 420.00 C 0.00 0.00 0.00 48.73 +2.90 31 0 1,147 0
30DEC26 430.00 C 44.11 44.11 44.11 43.06 +2.10 31 35 7,408 0
30DEC26 440.00 C 38.20 38.62 38.20 38.09 +2.74 31 67 2,451 -35
30DEC26 450.00 C 33.00 34.70 32.92 32.76 +1.90 31 75 14,010 -25
30DEC26 460.00 C 28.47 29.60 28.47 28.51 +1.84 31 96 8,066 -54
30DEC26 470.00 C 24.74 25.22 24.74 24.74 +1.46 31 167 4,472 -95
30DEC26 480.00 C 23.00 23.00 21.44 21.41 +1.16 31 7,572 17,754 +4,230
30DEC26 490.00 C 18.88 18.96 18.88 18.48 +0.92 31 44 5,566 +30
30DEC26 500.00 C 16.00 17.24 15.70 15.92 +0.66 32 382 17,684 -246
30DEC26 510.00 C 14.29 14.31 14.13 13.69 +0.57 32 136 25,831 +41
30DEC26 520.00 C 12.60 13.00 12.50 11.76 +0.50 32 47 8,295 -15
30DEC26 530.00 C 10.80 11.14 10.60 10.09 +0.44 32 157 4,293 +47
30DEC26 540.00 C 9.84 9.84 9.41 8.65 +0.39 32 10,266 29,270 +4,887
30DEC26 550.00 C 8.15 8.75 8.15 7.42 +0.35 33 235 30,057 +188
30DEC26 560.00 C 7.19 7.39 7.19 6.35 +0.30 33 14 6,651 0
30DEC26 570.00 C 6.42 6.51 6.42 5.44 +0.26 33 2 7,962 +1
30DEC26 580.00 C 5.75 5.75 5.75 4.66 +0.23 33 10 9,735 0
30DEC26 590.00 C 5.41 5.41 5.41 4.00 +0.21 33 1 4,857 +1
30DEC26 600.00 C 4.80 4.99 4.54 3.43 +0.19 34 140 15,423 -69
30DEC26 610.00 C 4.40 4.40 4.08 2.94 +0.16 34 34 10,573 +33
30DEC26 620.00 C 0.00 0.00 0.00 2.53 +0.15 34 0 7,191 0
30DEC26 630.00 C 3.83 3.83 3.43 2.18 +0.14 34 31 2,796 +29
30DEC26 640.00 C 3.34 3.34 3.13 1.87 +0.12 34 84 3,637 +4
30DEC26 650.00 C 2.86 2.86 2.86 1.62 +0.11 35 30 13,497 +30
30DEC26 660.00 C 2.69 2.80 2.69 1.40 +0.10 35 18 2,514 +1
30DEC26 670.00 C 0.00 0.00 0.00 1.21 +0.09 35 0 1,128 0
30DEC26 680.00 C 0.00 0.00 0.00 1.05 +0.09 35 0 1,860 0
30DEC26 690.00 C 0.00 0.00 0.00 0.91 +0.08 35 0 849 0
30DEC26 700.00 C 2.04 2.04 1.88 0.79 +0.07 36 33 15,627 +18
30DEC26 710.00 C 0.00 0.00 0.00 0.69 +0.06 36 0 775 0
30DEC26 720.00 C 0.00 0.00 0.00 0.60 +0.06 36 0 1,505 0
30DEC26 730.00 C 0.00 0.00 0.00 0.52 +0.05 36 0 682 0
30DEC26 740.00 C 0.00 0.00 0.00 0.46 +0.05 36 0 2,337 0
30DEC26 750.00 C 0.00 0.00 0.00 0.40 +0.04 37 0 14,402 0
30DEC26 760.00 C 0.00 0.00 0.00 0.35 +0.04 37 0 2,695 0
30DEC26 770.00 C 1.20 1.20 1.20 0.31 +0.03 37 3 3,784 +3
30DEC26 780.00 C 0.00 0.00 0.00 0.28 +0.04 37 0 1,875 0
30DEC26 790.00 C 0.00 0.00 0.00 0.24 +0.03 37 0 807 0
30DEC26 800.00 C 1.01 1.01 1.01 0.21 +0.02 38 1 748 +1
30DEC26 810.00 C 0.00 0.00 0.00 0.19 +0.02 38 0 942 0
30DEC26 820.00 C 0.00 0.00 0.00 0.17 +0.02 38 0 865 0
30DEC26 830.00 C 0.00 0.00 0.00 0.15 +0.02 38 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.13 +0.01 38 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 433 0
30DEC26 860.00 C 0.00 0.00 0.00 0.11 +0.02 39 0 121 0
30DEC26 870.00 C 0.00 0.00 0.00 0.10 +0.02 39 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 220 0
30DEC26 900.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 969 0
30DEC26 920.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 237 0
30DEC26 930.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 154 0
30DEC26 940.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 99 0
30DEC26 950.00 C 0.01 0.01 0.01 0.02 +0.01 38 1 241 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 37 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 0.00 232.68 +5.74 59 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 227.83 +5.73 58 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 223.94 +6.39 60 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 219.31 +6.84 59 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 213.35 +5.68 54 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 209.69 +6.82 56 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 204.69 +6.61 55 0 171 0
30MAR27 255.00 C 0.00 0.00 0.00 199.00 +5.66 51 0 80 0
30MAR27 260.00 C 0.00 0.00 0.00 195.30 +6.75 53 0 281 0
30MAR27 265.00 C 0.00 0.00 0.00 190.34 +6.40 51 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 185.57 +6.52 50 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 180.81 +6.51 49 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 176.07 +6.30 48 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 171.30 +6.45 47 0 88 0
30MAR27 290.00 C 0.00 0.00 0.00 166.60 +6.25 46 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 161.84 +6.24 45 0 1 0
30MAR27 300.00 C 0.00 0.00 0.00 157.07 +6.23 43 0 247 0
30MAR27 310.00 C 0.00 0.00 0.00 147.66 +5.88 41 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 138.43 +5.68 40 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 129.40 +5.49 38 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 120.61 +5.32 37 0 70 0
30MAR27 350.00 C 0.00 0.00 0.00 112.07 +5.08 36 0 12,534 0
30MAR27 360.00 C 0.00 0.00 0.00 103.81 +5.06 35 0 839 0
30MAR27 370.00 C 0.00 0.00 0.00 95.86 +4.89 35 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 88.24 +5.09 34 0 313 0
30MAR27 390.00 C 0.00 0.00 0.00 78.60 +2.40 31 0 253 0
30MAR27 400.00 C 0.00 0.00 0.00 71.96 +0.27 31 0 21,262 0
30MAR27 410.00 C 0.00 0.00 0.00 65.50 +2.14 31 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 61.27 +3.78 32 0 18,092 0
30MAR27 430.00 C 0.00 0.00 0.00 54.83 +2.43 31 0 1,759 0
30MAR27 440.00 C 0.00 0.00 0.00 49.62 +2.04 31 0 2,873 0
30MAR27 450.00 C 45.51 46.14 44.67 44.97 +2.28 31 67 2,661 +12
30MAR27 460.00 C 0.00 0.00 0.00 40.53 +2.43 31 0 2,744 0
30MAR27 470.00 C 37.17 37.17 37.17 36.57 +1.83 31 40 6,636 +40
30MAR27 480.00 C 33.40 33.40 33.37 33.11 +1.86 32 200 7,384 +200
30MAR27 490.00 C 0.00 0.00 0.00 29.83 +1.67 32 0 5,372 0
30MAR27 500.00 C 27.33 27.76 26.80 26.83 +1.62 32 104 7,222 -30
30MAR27 510.00 C 25.10 25.10 25.00 24.16 +1.66 32 150 2,206 -100
30MAR27 520.00 C 22.56 22.78 22.56 21.71 +1.65 32 40 3,136 -20
30MAR27 530.00 C 20.07 20.30 20.07 19.51 +1.64 32 50 6,610 +40
30MAR27 540.00 C 0.00 0.00 0.00 17.53 +1.64 32 0 3,819 0
30MAR27 550.00 C 16.10 16.18 15.80 15.74 +1.63 32 14 3,788 -3
30MAR27 560.00 C 14.93 14.93 14.57 14.13 +1.60 32 147 6,746 +137
30MAR27 570.00 C 0.00 0.00 0.00 12.69 +1.58 33 0 1,937 0
30MAR27 580.00 C 0.00 0.00 0.00 11.40 +1.56 33 0 1,162 0
30MAR27 590.00 C 0.00 0.00 0.00 10.24 +1.53 33 0 2,031 0
30MAR27 600.00 C 10.38 10.38 10.38 9.20 +1.49 33 1 4,977 0
30MAR27 610.00 C 0.00 0.00 0.00 8.27 +1.45 33 0 2,031 0
30MAR27 620.00 C 0.00 0.00 0.00 7.43 +1.40 33 0 2,544 0
30MAR27 630.00 C 0.00 0.00 0.00 6.69 +1.36 33 0 1,641 0
30MAR27 640.00 C 6.95 6.95 6.95 6.02 +1.32 34 1 1,200 0
30MAR27 650.00 C 0.00 0.00 0.00 5.42 +1.27 34 0 2,363 0
30MAR27 660.00 C 6.18 6.18 6.18 4.89 +1.22 34 1 387 0
30MAR27 670.00 C 0.00 0.00 0.00 4.41 +1.17 34 0 2,453 0
30MAR27 680.00 C 0.00 0.00 0.00 3.98 +1.12 34 0 1,731 0
30MAR27 690.00 C 5.16 5.37 5.16 3.60 +1.08 34 56 1,213 +56
30MAR27 700.00 C 4.75 4.75 4.68 3.25 +1.02 34 19 9,335 0
30MAR27 710.00 C 0.00 0.00 0.00 2.95 +0.98 34 0 1,719 0
30MAR27 720.00 C 0.00 0.00 0.00 2.67 +0.93 35 0 371 0
30MAR27 730.00 C 0.00 0.00 0.00 2.42 +0.89 35 0 366 0
30MAR27 740.00 C 0.00 0.00 0.00 2.20 +0.85 35 0 385 0
30MAR27 750.00 C 0.00 0.00 0.00 2.00 +0.80 35 0 406 0
30MAR27 760.00 C 3.27 3.27 3.27 1.82 +0.76 35 30 452 +10
30MAR27 770.00 C 0.00 0.00 0.00 1.66 +0.72 35 0 381 0
30MAR27 780.00 C 0.00 0.00 0.00 1.51 +0.68 35 0 413 0
30MAR27 790.00 C 2.80 2.80 2.80 1.38 +0.65 36 30 319 0
30MAR27 800.00 C 2.65 2.65 2.65 1.26 +0.61 36 30 519 +30
30MAR27 810.00 C 2.50 2.50 2.50 1.15 +0.58 36 30 128 +30
30MAR27 820.00 C 0.00 0.00 0.00 1.06 +0.55 36 0 215 0
30MAR27 830.00 C 2.38 2.38 2.38 0.97 +0.52 36 30 240 0
30MAR27 840.00 C 0.00 0.00 0.00 0.89 +0.49 36 0 268 0
30MAR27 850.00 C 2.14 2.15 2.14 0.82 +0.47 37 2 1,727 +2
29JUN27 220.00 C 0.00 0.00 0.00 235.48 +6.46 58 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 230.73 +6.47 57 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 225.97 +6.46 56 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 221.21 +6.62 55 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 215.28 +5.45 51 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 210.54 +5.42 50 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 205.81 +5.41 49 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 201.67 +5.96 49 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 196.96 +5.94 48 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 192.11 +5.78 47 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 185.97 +4.29 43 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 182.91 +5.82 45 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 178.25 +5.78 44 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 173.51 +8.66 43 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 168.81 +5.60 42 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 164.20 +5.35 41 0 90 0
29JUN27 300.00 C 0.00 0.00 0.00 159.61 +5.45 41 0 661 0
29JUN27 310.00 C 0.00 0.00 0.00 150.20 +5.36 39 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 141.74 +5.94 38 0 251 0
29JUN27 330.00 C 0.00 0.00 0.00 133.01 +5.89 37 0 164 0
29JUN27 340.00 C 0.00 0.00 0.00 124.80 +6.07 36 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 116.69 +5.97 35 0 273 0
29JUN27 360.00 C 0.00 0.00 0.00 108.93 +5.73 35 0 376 0
29JUN27 370.00 C 0.00 0.00 0.00 101.38 +5.50 34 0 175 0
29JUN27 380.00 C 84.18 84.18 84.18 88.84 -0.46 29 1 265 +1
29JUN27 390.00 C 0.00 0.00 0.00 87.32 +6.93 33 0 98 0
29JUN27 400.00 C 0.00 0.00 0.00 80.96 +3.87 33 0 478 0
29JUN27 410.00 C 0.00 0.00 0.00 72.51 +3.13 31 0 56 0
29JUN27 420.00 C 0.00 0.00 0.00 68.86 +2.36 33 0 7,540 0
29JUN27 430.00 C 62.60 62.60 62.60 63.07 +2.43 32 1 169 +1
29JUN27 440.00 C 59.59 59.59 59.59 57.98 +2.18 32 30 3,821 +30
29JUN27 450.00 C 54.00 55.40 54.00 53.27 -0.16 32 59 1,685 +59
29JUN27 460.00 C 48.35 48.35 48.35 48.63 +1.49 32 40 4,413 -40
29JUN27 470.00 C 45.20 45.20 45.20 44.65 +1.35 32 1 348 -1
29JUN27 480.00 C 40.84 41.58 40.84 41.08 +2.32 32 60 1,164 -40
29JUN27 490.00 C 38.17 38.17 38.17 37.59 +3.27 32 40 265 +40
29JUN27 500.00 C 36.00 36.00 35.65 34.51 +4.07 32 3 4,185 +3
29JUN27 510.00 C 31.61 31.61 31.61 31.71 +5.09 32 40 730 -40
29JUN27 520.00 C 29.13 29.13 29.13 28.96 +5.71 32 40 384 -40
29JUN27 530.00 C 0.00 0.00 0.00 26.54 +6.43 32 0 2,091 0
29JUN27 540.00 C 24.60 25.40 24.60 24.41 +7.22 32 47 368 -45
29JUN27 550.00 C 23.60 23.60 23.60 22.30 +7.63 32 1 1,362 +1
29JUN27 560.00 C 0.00 0.00 0.00 20.33 +7.80 32 0 292 0
29JUN27 570.00 C 20.14 20.14 20.14 18.75 +7.64 32 45 1,172 0
29JUN27 580.00 C 0.00 0.00 0.00 17.19 +7.35 33 0 304 0
29JUN27 590.00 C 0.00 0.00 0.00 15.64 +6.93 33 0 524 0
29JUN27 600.00 C 16.20 16.20 15.99 14.35 +6.64 33 202 2,001 +50
29JUN27 610.00 C 0.00 0.00 0.00 13.24 +6.42 33 0 882 0
29JUN27 620.00 C 0.00 0.00 0.00 12.13 +6.10 33 0 492 0
29JUN27 630.00 C 0.00 0.00 0.00 11.03 +5.70 33 0 1,025 0
29JUN27 640.00 C 0.00 0.00 0.00 10.14 +5.44 33 0 525 0
29JUN27 650.00 C 11.00 11.00 11.00 9.38 +5.23 33 2 339 -2
29JUN27 660.00 C 0.00 0.00 0.00 8.62 +4.95 33 0 333 0
29JUN27 670.00 C 0.00 0.00 0.00 7.86 +4.62 33 0 3,495 0
29JUN27 680.00 C 7.58 7.58 7.58 7.18 +4.32 33 1 159 0
29JUN27 690.00 C 0.00 0.00 0.00 6.67 +4.15 34 0 65 0
29JUN27 700.00 C 0.00 0.00 0.00 6.17 +3.94 34 0 133 0
29JUN27 710.00 C 0.00 0.00 0.00 5.67 +3.70 34 0 33 0
29JUN27 720.00 C 0.00 0.00 0.00 5.17 +3.43 34 0 12 0
29JUN27 730.00 C 0.00 0.00 0.00 4.75 +3.22 34 0 6 0
29JUN27 740.00 C 0.00 0.00 0.00 4.43 +3.08 34 0 75 0
29JUN27 750.00 C 0.00 0.00 0.00 4.11 +2.91 34 0 41 0
29JUN27 760.00 C 0.00 0.00 0.00 3.79 +2.73 34 0 44 0
29JUN27 770.00 C 0.00 0.00 0.00 3.48 +2.54 34 0 93 0
29JUN27 780.00 C 0.00 0.00 0.00 3.16 +2.33 34 0 837 0
29JUN27 790.00 C 0.00 0.00 0.00 2.88 +2.15 34 0 50 0
TOTAL CALL 71,589 1,440,340 +17,228
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 277 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 236 0 46 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 213 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 205 0 500 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 198 0 425 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 191 0 5 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 177 0 49 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 170 0 407 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 157 0 463 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 144 0 446 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1,693 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 119 0 2,209 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1,943 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2,640 0
28AUG26 370.00 P 0.00 0.00 0.00 0.02 +0.01 90 0 1,627 0
28AUG26 380.00 P 0.01 0.01 0.01 0.03 +0.02 81 8 1,974 -1
28AUG26 390.00 P 0.00 0.00 0.00 0.05 +0.03 73 0 6,963 0
28AUG26 400.00 P 0.06 0.08 0.04 0.08 +0.02 64 175 15,411 -44
28AUG26 410.00 P 0.19 0.19 0.05 0.19 0.00 58 1,193 8,261 +785
28AUG26 420.00 P 0.31 0.49 0.14 0.43 -0.13 51 1,422 12,908 +857
28AUG26 430.00 P 0.87 1.04 0.36 1.04 -0.59 44 1,694 14,892 -974
28AUG26 440.00 P 3.50 3.50 1.44 2.64 -1.89 37 4,618 17,700 -1,420
28AUG26 450.00 P 8.85 8.85 5.00 6.60 -4.10 29 2,339 9,541 -58
28AUG26 460.00 P 19.50 19.50 11.93 15.31 -4.19 37 375 10,757 -175
28AUG26 470.00 P 27.45 27.45 21.00 24.85 -4.63 43 231 14,231 -171
28AUG26 480.00 P 32.00 35.31 31.50 35.13 -3.47 65 43 4,355 -43
28AUG26 490.00 P 41.45 44.60 41.08 44.64 -3.67 56 70 3,435 -39
28AUG26 500.00 P 52.10 57.56 50.40 54.61 -3.67 61 1,017 2,852 -1,335
28AUG26 510.00 P 61.00 64.69 61.00 64.60 -3.65 0 24 195 -372
28AUG26 520.00 P 73.50 77.84 73.30 74.60 -3.64 0 15 71 -1,080
28AUG26 530.00 P 0.00 0.00 0.00 84.60 -3.63 0 0 164 -186
28AUG26 540.00 P 95.50 95.50 93.14 94.60 -3.62 0 6 60 -319
28AUG26 550.00 P 0.00 0.00 0.00 104.60 -3.62 0 0 30 -548
28AUG26 560.00 P 0.00 0.00 0.00 114.60 -3.62 0 0 33 0
28AUG26 570.00 P 0.00 0.00 0.00 124.60 -3.62 0 0 92 0
28AUG26 580.00 P 0.00 0.00 0.00 134.60 -3.61 0 0 1,240 0
28AUG26 590.00 P 0.00 0.00 0.00 144.60 -3.61 0 0 361 0
28AUG26 600.00 P 0.00 0.00 0.00 154.60 -3.61 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 164.60 -3.61 0 0 150 0
28AUG26 620.00 P 0.00 0.00 0.00 174.60 -3.61 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 184.60 -3.61 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 194.60 -3.61 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 204.60 -3.61 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 214.60 -3.61 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 224.60 -3.60 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 234.60 -3.60 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 244.60 -3.60 0 0 0 0
28AUG26 700.00 P 254.76 255.00 251.99 254.60 -3.60 0 70 0 0
28AUG26 710.00 P 0.00 0.00 0.00 264.60 -3.60 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 274.60 -3.60 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 284.60 -3.60 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 294.60 -3.60 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 304.60 -3.60 0 0 30 0
28AUG26 760.00 P 0.00 0.00 0.00 314.60 -3.59 0 0 0 0
28AUG26 770.00 P 0.00 0.00 0.00 324.60 -3.59 0 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 334.60 -3.59 0 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 344.60 -3.59 0 0 0 0
04SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 350.00 P 0.03 0.03 0.03 0.01 0.00 50 120 120 +120
04SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
04SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
04SEP26 370.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
04SEP26 375.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
04SEP26 380.00 P 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
04SEP26 385.00 P 0.00 0.00 0.00 0.03 -0.07 35 0 4 0
04SEP26 390.00 P 0.00 0.00 0.00 0.05 -0.12 34 0 45 0
04SEP26 395.00 P 0.00 0.00 0.00 0.09 -0.19 34 0 90 0
04SEP26 400.00 P 0.30 0.30 0.30 0.16 -0.28 33 2 13 +2
04SEP26 405.00 P 0.00 0.00 0.00 0.28 -0.38 33 0 164 0
04SEP26 410.00 P 0.00 0.00 0.00 0.48 -0.49 32 0 123 0
04SEP26 415.00 P 0.73 0.77 0.73 0.76 -0.67 32 94 198 +80
04SEP26 420.00 P 1.70 1.80 1.08 1.23 -0.85 31 43 350 +5
04SEP26 425.00 P 2.15 2.15 1.49 1.91 -1.06 31 62 324 +30
04SEP26 430.00 P 3.00 3.00 2.15 2.87 -1.27 31 148 1,079 +27
04SEP26 435.00 P 3.70 4.00 3.22 4.15 -1.81 30 167 435 +42
04SEP26 440.00 P 6.55 6.55 4.50 5.82 -2.18 30 226 916 +75
04SEP26 445.00 P 6.90 8.00 6.66 7.90 -2.65 29 558 661 +531
04SEP26 450.00 P 12.20 12.20 8.70 10.59 -2.62 29 212 185 +26
04SEP26 455.00 P 12.63 12.63 12.63 13.68 -3.01 28 1 273 +1
04SEP26 460.00 P 15.63 17.00 15.63 17.18 -4.23 28 2 392 +2
04SEP26 465.00 P 20.52 20.52 20.52 21.14 -4.05 28 15 45 +15
04SEP26 470.00 P 24.20 24.20 24.20 25.86 -3.63 30 1 1 +1
04SEP26 475.00 P 0.00 0.00 0.00 29.73 -4.15 23 0 0 0
04SEP26 480.00 P 0.00 0.00 0.00 35.13 -3.47 32 0 0 0
04SEP26 485.00 P 0.00 0.00 0.00 39.81 -3.51 31 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 44.68 -3.63 31 0 1 0
04SEP26 495.00 P 0.00 0.00 0.00 49.62 -3.46 31 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 54.61 -3.67 33 0 40 0
04SEP26 505.00 P 0.00 0.00 0.00 59.60 -3.40 0 0 0 0
04SEP26 510.00 P 63.00 63.00 63.00 64.60 -3.65 0 5 5 +5
04SEP26 515.00 P 0.00 0.00 0.00 69.60 -3.40 0 0 0 0
04SEP26 520.00 P 0.00 0.00 0.00 74.60 -3.64 0 0 0 0
04SEP26 525.00 P 0.00 0.00 0.00 79.60 -4.08 0 0 0 0
04SEP26 530.00 P 0.00 0.00 0.00 84.60 -4.16 0 0 0 0
04SEP26 535.00 P 0.00 0.00 0.00 89.60 -4.07 0 0 0 0
04SEP26 540.00 P 0.00 0.00 0.00 94.60 -4.07 0 0 0 0
04SEP26 545.00 P 0.00 0.00 0.00 99.60 -4.10 0 0 0 0
04SEP26 550.00 P 0.00 0.00 0.00 104.60 -4.18 0 0 0 0
04SEP26 555.00 P 0.00 0.00 0.00 109.60 -4.15 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 65 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 63 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 61 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 53 0 76 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 51 0 111 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 50 0 290 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 48 0 375 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 46 0 69 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 44 0 120 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 43 0 226 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 41 0 481 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 38 0 228 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 35 0 391 0
29SEP26 330.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 1,472 0
29SEP26 340.00 P 0.00 0.00 0.00 0.06 +0.03 34 0 989 0
29SEP26 350.00 P 0.00 0.00 0.00 0.12 +0.04 33 0 2,111 0
29SEP26 360.00 P 0.00 0.00 0.00 0.26 +0.07 33 2 5,856 0
29SEP26 370.00 P 0.60 0.68 0.60 0.49 +0.06 33 53 5,253 +50
29SEP26 380.00 P 1.00 1.01 0.94 0.90 +0.05 32 48 8,102 +30
29SEP26 390.00 P 1.53 1.53 1.43 1.51 -0.11 31 56 12,565 +32
29SEP26 400.00 P 2.63 2.63 2.09 2.53 -0.31 31 578 30,086 +54
29SEP26 410.00 P 4.16 4.16 3.22 4.03 -0.57 30 467 20,022 -45
29SEP26 420.00 P 6.40 6.40 5.00 6.13 -1.04 30 410 12,234 +100
29SEP26 430.00 P 9.29 9.29 7.80 9.02 -1.48 29 1,205 19,443 -60
29SEP26 440.00 P 11.94 13.00 11.10 12.80 -2.00 29 1,338 26,002 +447
29SEP26 450.00 P 18.45 18.50 16.00 17.49 -3.19 28 1,477 20,218 +888
29SEP26 460.00 P 23.18 23.29 22.10 23.71 -3.41 29 5,813 20,111 +3,631
29SEP26 470.00 P 29.50 31.00 28.13 30.40 -4.10 28 1,048 8,806 +282
29SEP26 480.00 P 40.20 40.20 36.00 38.37 -4.33 29 36 12,296 +34
29SEP26 490.00 P 47.65 47.65 45.00 47.18 -4.42 30 1,004 8,137 -284
29SEP26 500.00 P 57.00 57.00 53.97 55.33 -4.80 27 87 16,924 -60
29SEP26 510.00 P 0.00 0.00 0.00 65.70 -3.82 32 0 7,120 0
29SEP26 520.00 P 75.00 75.00 74.00 75.19 -3.77 32 13 7,618 +10
29SEP26 530.00 P 83.86 84.13 83.86 84.87 -4.10 33 334 3,028 -30
29SEP26 540.00 P 92.00 93.69 92.00 94.69 -3.98 33 38 11,225 +30
29SEP26 550.00 P 101.53 103.60 101.53 104.61 -4.17 34 123 6,063 +123
29SEP26 560.00 P 112.40 112.40 112.40 114.60 -4.53 0 10 7,946 -10
29SEP26 570.00 P 0.00 0.00 0.00 124.60 -4.40 0 0 5,024 0
29SEP26 580.00 P 0.00 0.00 0.00 134.60 -4.37 0 0 3,634 0
29SEP26 590.00 P 0.00 0.00 0.00 144.60 -4.39 0 0 1,678 0
29SEP26 600.00 P 0.00 0.00 0.00 154.60 -3.61 0 0 12,814 0
29SEP26 610.00 P 168.69 168.69 168.69 164.60 -4.09 0 1 1,142 -861
29SEP26 620.00 P 0.00 0.00 0.00 174.60 -4.08 0 0 1,428 0
29SEP26 630.00 P 0.00 0.00 0.00 184.60 -4.12 0 0 126 -2,431
29SEP26 640.00 P 192.80 192.80 192.80 194.60 -4.11 0 46 686 -46
29SEP26 650.00 P 0.00 0.00 0.00 204.60 -4.30 0 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 214.60 -4.17 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 224.60 -4.16 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 234.60 -4.17 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 244.60 -4.05 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 254.60 -4.07 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 264.60 -4.02 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 274.60 -4.02 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 284.60 -4.15 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 294.60 -4.05 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 304.60 -4.05 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 314.60 -4.07 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 324.60 -4.15 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 334.60 -4.15 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 344.60 -4.05 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 354.60 -4.18 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 364.60 -4.07 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 374.60 -4.16 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 384.60 -4.17 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 394.60 -4.18 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 404.60 -4.04 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 414.60 -4.28 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 424.60 -4.14 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 434.60 -4.14 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 444.60 -4.28 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 454.60 -4.04 0 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 464.60 -4.02 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 474.60 -4.15 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 484.60 -4.28 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 494.60 -4.34 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 504.60 -4.36 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 514.60 -3.90 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 524.60 -3.90 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 534.60 -3.90 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 544.60 -3.90 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 554.60 -3.90 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 150 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 39 0 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 36 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29OCT26 295.00 P 0.00 0.00 0.00 0.02 0.00 33 0 8 0
29OCT26 300.00 P 0.36 0.40 0.36 0.03 0.00 33 51 390 +1
29OCT26 310.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 94 0
29OCT26 320.00 P 0.00 0.00 0.00 0.11 0.00 32 0 64 0
29OCT26 330.00 P 0.00 0.00 0.00 0.20 -0.02 32 0 539 0
29OCT26 340.00 P 0.00 0.00 0.00 0.37 -0.05 31 0 166 0
29OCT26 350.00 P 0.00 0.00 0.00 0.65 -0.09 31 0 781 0
29OCT26 360.00 P 1.48 1.48 1.48 1.09 -0.15 31 1 469 0
29OCT26 370.00 P 2.00 2.06 1.99 1.76 -0.24 31 106 966 0
29OCT26 380.00 P 2.80 2.85 2.70 2.71 -0.37 31 8 2,131 0
29OCT26 390.00 P 3.87 3.87 3.72 3.90 -0.68 30 172 3,959 +122
29OCT26 400.00 P 5.32 5.48 4.95 5.57 -0.80 30 188 5,602 +48
29OCT26 410.00 P 7.16 7.63 7.15 7.81 -0.91 30 97 4,529 +45
29OCT26 420.00 P 10.05 10.48 9.35 10.63 -1.13 29 84 5,966 +12
29OCT26 430.00 P 13.17 13.85 12.88 14.09 -1.61 29 129 5,282 +11
29OCT26 440.00 P 18.90 18.90 16.80 18.22 -2.05 29 471 9,253 +129
29OCT26 450.00 P 22.60 23.52 21.68 23.11 -2.66 29 249 6,439 +99
29OCT26 460.00 P 28.34 29.00 28.00 28.84 -3.11 29 33 6,537 +26
29OCT26 470.00 P 0.00 0.00 0.00 35.27 -3.48 28 0 3,467 0
29OCT26 480.00 P 0.00 0.00 0.00 42.99 -3.47 29 0 3,983 0
29OCT26 490.00 P 49.80 49.80 49.80 51.44 -2.95 31 1 2,498 +1
29OCT26 500.00 P 0.00 0.00 0.00 59.66 -3.11 31 0 3,452 0
29OCT26 510.00 P 0.00 0.00 0.00 66.17 -3.35 26 0 2,974 0
29OCT26 520.00 P 70.43 70.43 70.43 77.15 -3.25 32 5 476 0
29OCT26 530.00 P 0.00 0.00 0.00 86.32 -3.54 32 0 95 0
29OCT26 540.00 P 0.00 0.00 0.00 95.67 -4.15 32 0 441 0
29OCT26 550.00 P 0.00 0.00 0.00 105.25 -4.28 33 0 264 0
29OCT26 560.00 P 113.68 114.00 113.60 114.93 -4.22 33 32 712 +32
29OCT26 570.00 P 121.50 121.50 121.50 124.74 -4.26 33 7 24 +7
29OCT26 580.00 P 0.00 0.00 0.00 134.63 -4.42 33 0 43 0
29OCT26 590.00 P 0.00 0.00 0.00 144.60 -4.43 0 0 121 0
29OCT26 600.00 P 0.00 0.00 0.00 154.60 -4.38 0 0 161 0
29OCT26 610.00 P 0.00 0.00 0.00 164.60 -4.13 0 0 364 0
29OCT26 620.00 P 0.00 0.00 0.00 174.60 -4.13 0 0 92 0
29OCT26 630.00 P 0.00 0.00 0.00 184.60 -4.13 0 0 30 0
29OCT26 640.00 P 0.00 0.00 0.00 194.60 -4.12 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 204.60 -4.34 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 214.60 -4.34 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 224.60 -4.34 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 234.60 -4.34 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 244.60 -4.10 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 254.60 -4.10 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 264.60 -4.10 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 274.60 -4.11 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 284.60 -4.34 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 294.60 -4.34 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 304.60 -4.33 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 314.60 -4.29 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 324.60 -4.15 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 334.60 -4.15 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 344.60 -4.33 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 354.60 -4.33 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 30 0
27NOV26 290.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 19 0
27NOV26 295.00 P 0.00 0.00 0.00 0.10 +0.02 32 0 30 0
27NOV26 300.00 P 0.00 0.00 0.00 0.13 +0.02 32 0 74 0
27NOV26 310.00 P 0.00 0.00 0.00 0.24 +0.03 32 0 70 0
27NOV26 320.00 P 0.00 0.00 0.00 0.42 +0.03 32 0 48 0
27NOV26 330.00 P 0.00 0.00 0.00 0.71 +0.04 32 0 60 0
27NOV26 340.00 P 0.00 0.00 0.00 1.14 +0.03 32 0 91 0
27NOV26 350.00 P 0.00 0.00 0.00 1.75 0.00 32 0 186 0
27NOV26 360.00 P 3.07 3.07 3.07 2.60 -0.06 32 30 1,746 0
27NOV26 370.00 P 3.91 3.98 3.91 3.73 -0.16 32 56 1,148 +40
27NOV26 380.00 P 5.10 5.10 5.01 5.18 -0.32 31 79 1,138 -79
27NOV26 390.00 P 6.57 6.57 6.57 6.90 -0.62 31 45 2,807 0
27NOV26 400.00 P 8.77 9.11 8.77 8.96 -1.11 31 230 4,278 +200
27NOV26 410.00 P 11.30 11.47 11.30 11.68 -1.25 30 62 1,881 +62
27NOV26 420.00 P 13.88 15.00 13.88 14.86 -1.49 30 300 2,682 +230
27NOV26 430.00 P 17.88 18.35 17.88 18.61 -1.77 30 6 1,795 +6
27NOV26 440.00 P 21.97 22.31 21.88 23.00 -2.16 30 161 4,709 +86
27NOV26 450.00 P 27.27 27.34 26.86 28.03 -2.54 30 172 6,739 -140
27NOV26 460.00 P 32.64 32.67 32.22 33.82 -2.75 30 75 2,475 0
27NOV26 470.00 P 38.93 38.93 38.93 40.17 -3.14 30 60 3,521 -43
27NOV26 480.00 P 45.99 45.99 45.75 47.07 -3.08 30 32 1,430 +30
27NOV26 490.00 P 0.00 0.00 0.00 53.87 -4.18 29 0 770 0
27NOV26 500.00 P 62.04 62.04 61.70 61.70 -4.28 30 61 1,405 +60
27NOV26 510.00 P 69.82 70.25 69.82 69.06 -5.19 28 91 1,518 +61
27NOV26 520.00 P 0.00 0.00 0.00 79.67 -0.73 32 0 767 0
27NOV26 530.00 P 86.46 87.00 86.45 86.32 -4.34 28 83 92 +56
27NOV26 540.00 P 0.00 0.00 0.00 95.67 -5.40 28 0 12 0
27NOV26 550.00 P 108.00 108.00 105.08 106.58 -4.12 33 66 720 +32
27NOV26 560.00 P 0.00 0.00 0.00 115.93 -3.86 33 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 125.45 -3.81 33 0 70 0
27NOV26 580.00 P 0.00 0.00 0.00 135.09 -3.96 33 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 144.84 -4.19 33 0 15 0
27NOV26 600.00 P 0.00 0.00 0.00 154.69 -4.29 34 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 164.60 -4.13 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 174.60 -4.13 0 0 1 0
27NOV26 630.00 P 0.00 0.00 0.00 184.60 -4.13 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 194.60 -4.34 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 204.60 -4.34 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 214.60 -4.34 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 224.60 -4.34 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 234.60 -4.34 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 244.60 -4.34 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 254.60 -4.10 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 264.60 -4.34 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 274.60 -4.12 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 284.60 -4.34 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 294.60 -4.34 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 304.60 -4.33 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 314.60 -4.33 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 324.60 -4.15 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 334.60 -4.15 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 344.60 -4.33 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 9,401 0
30DEC26 235.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.04 +0.03 37 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.06 +0.04 37 0 69 0
30DEC26 250.00 P 0.00 0.00 0.00 0.07 +0.04 36 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.09 +0.05 36 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.12 +0.07 36 0 284 0
30DEC26 265.00 P 0.00 0.00 0.00 0.15 +0.08 36 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.20 +0.11 36 0 185 0
30DEC26 275.00 P 0.00 0.00 0.00 0.25 +0.13 36 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.31 +0.15 36 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.40 +0.18 35 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.48 +0.20 35 0 148 0
30DEC26 295.00 P 0.00 0.00 0.00 0.61 +0.24 35 0 72 0
30DEC26 300.00 P 0.00 0.00 0.00 0.75 +0.28 35 0 355 0
30DEC26 310.00 P 0.00 0.00 0.00 1.09 +0.34 35 0 705 0
30DEC26 320.00 P 1.73 1.73 1.73 1.53 +0.37 34 2 1,137 +2
30DEC26 330.00 P 0.00 0.00 0.00 2.17 +0.45 34 0 1,130 0
30DEC26 340.00 P 0.00 0.00 0.00 2.92 +0.47 34 0 843 0
30DEC26 350.00 P 3.60 3.60 3.60 3.68 +0.20 33 41 9,077 -39
30DEC26 360.00 P 4.61 4.61 4.44 4.90 +0.09 33 47 3,642 +47
30DEC26 370.00 P 5.65 5.76 5.54 6.33 -0.09 32 165 3,054 +135
30DEC26 380.00 P 7.05 7.61 7.02 8.04 -0.29 32 185 14,324 +53
30DEC26 390.00 P 9.30 9.50 9.13 10.19 -0.24 32 193 6,188 +64
30DEC26 400.00 P 11.60 12.05 11.08 12.60 -0.45 31 266 30,716 -159
30DEC26 410.00 P 15.70 15.70 14.00 15.46 -0.68 31 146 9,991 +20
30DEC26 420.00 P 17.92 18.30 17.16 18.79 -0.99 30 7,696 14,368 +3,585
30DEC26 430.00 P 21.05 21.98 21.01 22.41 -1.66 30 663 23,163 +509
30DEC26 440.00 P 26.09 26.23 25.50 26.69 -2.14 30 132 11,620 +86
30DEC26 450.00 P 31.12 31.40 30.09 31.36 -2.92 29 338 21,389 +137
30DEC26 460.00 P 37.00 37.12 36.00 37.02 -3.28 29 141 10,618 +57
30DEC26 470.00 P 0.00 0.00 0.00 43.62 -2.87 30 0 7,495 0
30DEC26 480.00 P 0.00 0.00 0.00 50.39 -2.88 30 0 6,999 0
30DEC26 490.00 P 57.00 57.30 55.80 57.61 -3.65 30 950 6,023 +786
30DEC26 500.00 P 64.50 64.50 64.50 64.03 -2.74 29 1 21,191 -1
30DEC26 510.00 P 0.00 0.00 0.00 74.32 -4.78 32 4 7,654 0
30DEC26 520.00 P 80.00 80.00 80.00 82.76 -4.26 32 4 5,022 -4
30DEC26 530.00 P 0.00 0.00 0.00 87.91 -2.98 28 0 5,705 0
30DEC26 540.00 P 105.00 105.00 105.00 96.96 -5.58 28 1 2,283 -1
30DEC26 550.00 P 106.00 106.00 106.00 106.58 -4.89 29 1 11,502 -1
30DEC26 560.00 P 0.00 0.00 0.00 116.39 -4.68 30 0 4,758 0
30DEC26 570.00 P 0.00 0.00 0.00 125.53 -5.00 30 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 135.09 -4.84 30 0 6,452 0
30DEC26 590.00 P 0.00 0.00 0.00 145.55 -3.93 33 0 3,832 0
30DEC26 600.00 P 0.00 0.00 0.00 155.21 -4.00 33 0 21,846 0
30DEC26 610.00 P 0.00 0.00 0.00 164.93 -4.28 33 0 5,167 0
30DEC26 620.00 P 0.00 0.00 0.00 174.75 -4.40 34 0 1,908 0
30DEC26 630.00 P 0.00 0.00 0.00 184.65 -4.08 34 0 2,887 0
30DEC26 640.00 P 194.41 194.41 194.41 194.60 -4.35 0 30 1,945 +30
30DEC26 650.00 P 0.00 0.00 0.00 204.60 -4.36 0 0 2,400 0
30DEC26 660.00 P 0.00 0.00 0.00 214.60 -4.37 0 0 3,632 0
30DEC26 670.00 P 0.00 0.00 0.00 224.60 -4.35 0 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 234.60 -4.35 0 0 534 0
30DEC26 690.00 P 0.00 0.00 0.00 244.60 -4.34 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 254.60 -4.34 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 264.60 -4.34 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 274.60 -4.34 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 284.60 -4.34 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 294.60 -4.34 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 304.60 -4.33 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 314.60 -4.33 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 324.60 -4.33 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 334.60 -4.33 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 344.60 -4.33 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 354.60 -4.33 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 364.60 -4.33 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 374.60 -4.33 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 384.60 -4.33 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 394.60 -4.33 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 404.60 -4.33 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 414.60 -4.33 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 424.60 -4.32 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 434.60 -4.14 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 444.60 -4.32 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 454.60 -4.11 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 464.60 -4.32 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 474.60 -4.15 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 484.60 -4.32 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 494.60 -4.36 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 504.60 -4.36 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 514.60 -3.90 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 524.60 -3.90 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 534.60 -3.90 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 544.60 -3.90 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 554.60 -3.90 0 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.07 0.00 34 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.14 -0.02 33 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.18 -0.03 33 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.23 -0.04 33 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.30 -0.03 33 0 413 0
30MAR27 255.00 P 0.00 0.00 0.00 0.37 -0.05 33 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.47 -0.05 33 0 88 0
30MAR27 265.00 P 0.00 0.00 0.00 0.57 -0.06 33 0 210 0
30MAR27 270.00 P 0.00 0.00 0.00 0.70 -0.08 33 0 59 0
30MAR27 275.00 P 0.00 0.00 0.00 0.86 -0.08 33 0 32 0
30MAR27 280.00 P 0.00 0.00 0.00 1.01 -0.10 33 0 46 0
30MAR27 285.00 P 0.00 0.00 0.00 1.22 -0.13 33 0 9 0
30MAR27 290.00 P 0.00 0.00 0.00 1.46 -0.13 33 0 78 0
30MAR27 295.00 P 0.00 0.00 0.00 1.70 -0.15 33 0 7 0
30MAR27 300.00 P 0.00 0.00 0.00 2.01 -0.20 32 0 592 0
30MAR27 310.00 P 0.00 0.00 0.00 2.72 -0.21 32 0 192 0
30MAR27 320.00 P 0.00 0.00 0.00 3.65 -0.31 32 0 473 0
30MAR27 330.00 P 0.00 0.00 0.00 4.69 -0.43 32 0 1,298 0
30MAR27 340.00 P 0.00 0.00 0.00 6.12 -0.18 32 0 3,321 0
30MAR27 350.00 P 7.00 7.00 7.00 7.31 -0.62 31 50 12,279 0
30MAR27 360.00 P 0.00 0.00 0.00 9.06 -0.65 31 0 6,905 0
30MAR27 370.00 P 0.00 0.00 0.00 11.13 -0.76 31 0 3,735 0
30MAR27 380.00 P 13.00 13.21 12.74 13.52 -0.78 31 49 3,855 +45
30MAR27 390.00 P 15.51 15.51 15.44 16.26 -0.99 31 65 4,255 +65
30MAR27 400.00 P 18.58 18.58 18.22 19.29 -1.02 31 93 21,196 -46
30MAR27 410.00 P 0.00 0.00 0.00 22.75 -1.25 30 0 26,013 0
30MAR27 420.00 P 25.13 25.13 25.13 26.49 -1.28 30 45 13,495 +45
30MAR27 430.00 P 29.44 29.44 29.44 30.67 -1.52 30 40 6,340 +40
30MAR27 440.00 P 35.29 35.29 35.28 35.17 -1.71 30 100 5,740 +70
30MAR27 450.00 P 40.49 40.49 39.05 40.06 -2.47 30 102 5,434 +100
30MAR27 460.00 P 44.94 44.94 44.94 45.81 -2.52 30 30 3,671 +30
30MAR27 470.00 P 50.14 50.14 50.14 52.00 -2.36 30 30 6,212 +30
30MAR27 480.00 P 0.00 0.00 0.00 58.21 -3.03 30 0 6,700 0
30MAR27 490.00 P 64.00 64.00 64.00 64.48 -3.85 30 45 6,873 +20
30MAR27 500.00 P 69.00 71.95 69.00 74.38 -1.54 32 15 7,478 -5
30MAR27 510.00 P 0.00 0.00 0.00 78.63 -5.15 29 0 4,864 0
30MAR27 520.00 P 0.00 0.00 0.00 86.16 -5.46 29 0 3,325 0
30MAR27 530.00 P 0.00 0.00 0.00 94.15 -5.52 29 0 1,889 0
30MAR27 540.00 P 0.00 0.00 0.00 102.30 -5.64 29 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 110.55 -5.81 29 0 1,242 0
30MAR27 560.00 P 0.00 0.00 0.00 119.04 -5.92 29 0 2,572 0
30MAR27 570.00 P 0.00 0.00 0.00 127.72 -6.00 29 0 586 0
30MAR27 580.00 P 0.00 0.00 0.00 136.85 -5.91 29 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 145.79 -6.00 28 0 364 0
30MAR27 600.00 P 157.00 157.00 157.00 156.64 -4.25 31 4 2,616 -4
30MAR27 610.00 P 0.00 0.00 0.00 166.91 -3.29 33 0 706 0
30MAR27 620.00 P 0.00 0.00 0.00 176.35 -3.36 33 0 798 0
30MAR27 630.00 P 0.00 0.00 0.00 185.86 -3.48 33 0 2,218 0
30MAR27 640.00 P 0.00 0.00 0.00 195.43 -3.64 33 0 1,081 0
30MAR27 650.00 P 0.00 0.00 0.00 205.15 -4.00 33 0 4,215 0
30MAR27 660.00 P 0.00 0.00 0.00 214.91 -4.23 34 0 1,280 0
30MAR27 670.00 P 0.00 0.00 0.00 224.75 -4.55 34 0 482 0
30MAR27 680.00 P 0.00 0.00 0.00 234.62 -4.68 34 0 689 0
30MAR27 690.00 P 0.00 0.00 0.00 244.60 -4.34 0 0 340 0
30MAR27 700.00 P 0.00 0.00 0.00 254.60 -4.34 0 0 274 0
30MAR27 710.00 P 0.00 0.00 0.00 264.60 -4.34 0 0 114 0
30MAR27 720.00 P 0.00 0.00 0.00 274.60 -4.34 0 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 284.60 -4.34 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 294.60 -4.34 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 304.60 -4.33 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 314.60 -4.33 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 324.60 -4.33 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 334.60 -4.33 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 344.60 -4.33 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 354.60 -4.33 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 364.60 -4.33 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 374.60 -4.33 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 384.60 -4.33 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 394.60 -4.33 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 404.60 -4.33 0 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 0.30 +0.23 33 0 21 0
29JUN27 225.00 P 0.00 0.00 0.00 0.37 +0.28 33 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 0.47 +0.34 33 0 50 0
29JUN27 235.00 P 0.00 0.00 0.00 0.57 +0.41 33 0 19 0
29JUN27 240.00 P 0.00 0.00 0.00 0.68 +0.47 33 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 0.84 +0.57 33 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 1.00 +0.67 33 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 1.17 +0.75 33 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 1.45 +0.93 33 0 32 0
29JUN27 265.00 P 0.00 0.00 0.00 1.70 +1.07 33 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.95 +1.17 33 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 2.30 +1.36 33 0 20 0
29JUN27 280.00 P 0.00 0.00 0.00 2.67 +1.56 33 0 1 0
29JUN27 285.00 P 0.00 0.00 0.00 3.04 +1.69 33 0 20 0
29JUN27 290.00 P 4.20 4.20 4.20 3.47 +1.88 33 101 172 +101
29JUN27 295.00 P 0.00 0.00 0.00 4.00 +2.15 33 0 361 0
29JUN27 300.00 P 0.00 0.00 0.00 4.53 +2.32 33 0 948 0
29JUN27 310.00 P 6.00 6.00 6.00 5.73 +2.61 32 12 2,940 +12
29JUN27 320.00 P 0.00 0.00 0.00 6.78 +2.43 32 0 650 0
29JUN27 330.00 P 0.00 0.00 0.00 8.35 +2.32 32 0 514 0
29JUN27 340.00 P 0.00 0.00 0.00 10.21 +2.22 32 0 604 0
29JUN27 350.00 P 11.21 11.92 11.21 12.27 +1.97 31 11 731 +11
29JUN27 360.00 P 13.99 14.40 13.99 14.68 +1.54 31 157 1,481 +124
29JUN27 370.00 P 16.03 16.50 16.03 17.23 +1.07 31 121 2,430 +121
29JUN27 380.00 P 19.09 19.31 19.09 20.28 +0.37 31 47 1,418 +47
29JUN27 390.00 P 22.74 22.74 21.91 23.35 -0.39 31 139 1,343 +139
29JUN27 400.00 P 26.22 26.22 25.00 27.05 -0.52 31 148 1,159 0
29JUN27 410.00 P 30.09 30.09 29.68 30.81 -0.76 31 46 1,769 +44
29JUN27 420.00 P 34.18 34.18 33.60 34.99 -1.11 30 41 2,275 -41
29JUN27 430.00 P 38.89 38.89 37.36 39.47 -1.80 30 503 1,933 +83
29JUN27 440.00 P 42.40 43.58 42.40 44.04 -2.76 30 201 3,862 +201
29JUN27 450.00 P 47.65 48.10 47.40 49.26 -3.50 30 169 1,955 +155
29JUN27 460.00 P 53.51 53.51 53.51 54.50 -2.85 30 40 1,118 +40
29JUN27 470.00 P 59.28 59.28 59.28 60.40 -2.23 30 40 1,644 +40
29JUN27 480.00 P 66.15 66.15 66.15 66.66 -2.18 30 40 820 0
29JUN27 490.00 P 0.00 0.00 0.00 73.08 -3.40 30 0 770 0
29JUN27 500.00 P 0.00 0.00 0.00 82.26 0.00 31 0 2,887 0
29JUN27 510.00 P 0.00 0.00 0.00 86.63 -3.81 30 0 497 0
29JUN27 520.00 P 0.00 0.00 0.00 93.63 -3.70 30 0 718 0
29JUN27 530.00 P 0.00 0.00 0.00 101.01 -3.39 29 0 380 0
29JUN27 540.00 P 0.00 0.00 0.00 108.76 -3.01 29 0 1,196 0
29JUN27 550.00 P 0.00 0.00 0.00 116.65 -1.56 30 0 550 0
29JUN27 560.00 P 0.00 0.00 0.00 124.79 -2.71 29 0 96 0
29JUN27 570.00 P 0.00 0.00 0.00 133.17 -2.79 30 0 57 0
29JUN27 580.00 P 0.00 0.00 0.00 141.35 -3.25 29 0 289 0
29JUN27 590.00 P 0.00 0.00 0.00 149.92 -3.79 29 0 79 0
29JUN27 600.00 P 0.00 0.00 0.00 157.72 -5.46 28 0 4,969 0
29JUN27 610.00 P 0.00 0.00 0.00 167.55 -5.51 29 0 272 0
29JUN27 620.00 P 0.00 0.00 0.00 176.41 -5.83 28 0 376 0
29JUN27 630.00 P 0.00 0.00 0.00 185.86 -5.89 29 0 434 0
29JUN27 640.00 P 194.03 194.35 194.03 197.91 -2.53 33 182 459 +182
29JUN27 650.00 P 0.00 0.00 0.00 207.51 -2.34 33 0 1,011 0
29JUN27 660.00 P 0.00 0.00 0.00 216.63 -2.54 33 0 30 0
29JUN27 670.00 P 0.00 0.00 0.00 226.08 -3.22 33 0 142 0
29JUN27 680.00 P 0.00 0.00 0.00 235.64 -3.66 33 0 180 0
29JUN27 690.00 P 0.00 0.00 0.00 245.32 -3.62 33 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 255.03 -3.91 33 0 31 0
29JUN27 710.00 P 0.00 0.00 0.00 264.84 -4.10 33 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 274.67 -4.27 34 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 284.60 -4.34 0 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 294.60 -4.34 0 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 304.60 -4.33 0 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 314.60 -4.33 0 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 324.60 -4.33 0 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 334.60 -4.33 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 344.60 -4.33 0 0 0 0
TOTAL PUT 46,058 1,136,964 +5,812
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$ 137.400
28AUG26 87.50 C 0.00 0.00 0.00 50.20 -2.32 320 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 47.41 -2.61 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 45.01 -2.51 241 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 42.81 -2.21 285 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 40.31 -2.21 268 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 37.80 -2.22 250 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 35.30 -2.22 234 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 32.82 -2.21 220 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 30.30 -2.23 202 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 27.72 -2.31 177 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 25.30 -2.23 170 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 22.42 -2.61 76 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 19.92 -2.61 66 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 17.42 -2.61 55 0 308 0
28AUG26 122.50 C 0.00 0.00 0.00 14.92 -2.61 45 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 12.42 -2.61 0 0 204 0
28AUG26 127.50 C 0.00 0.00 0.00 9.92 -2.61 0 0 240 0
28AUG26 130.00 C 0.00 0.00 0.00 7.43 -2.61 31 0 283 0
28AUG26 132.50 C 0.00 0.00 0.00 5.02 -2.56 33 0 368 0
28AUG26 135.00 C 0.00 0.00 0.00 2.88 -2.37 33 0 115 0
28AUG26 137.50 C 0.00 0.00 0.00 1.27 -1.94 32 0 182 0
28AUG26 140.00 C 0.95 0.95 0.95 0.43 -1.20 32 8 867 0
28AUG26 142.50 C 0.00 0.00 0.00 0.11 -0.59 33 0 1,317 0
28AUG26 145.00 C 0.07 0.09 0.07 0.02 -0.22 33 15 174 -3
28AUG26 147.50 C 0.00 0.00 0.00 0.01 -0.06 39 0 119 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 190 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2,564 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 151 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 464 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 77 0 32 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 84 0 69 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 74.93 -2.61 115 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 72.43 -2.61 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 69.93 -2.61 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 67.43 -2.61 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 64.93 -2.61 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 62.43 -2.61 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 59.94 -2.60 90 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 57.44 -2.60 84 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 54.94 -2.61 78 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 52.71 -2.34 104 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 50.20 -2.35 98 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 47.44 -2.61 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 45.21 -2.34 88 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.81 -2.24 86 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 40.31 -2.24 81 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 37.80 -2.26 76 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 35.30 -2.26 71 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 32.82 -2.24 67 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 30.30 -2.26 62 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 27.72 -2.34 55 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 25.30 -2.26 53 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 22.45 -2.61 0 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 19.96 -2.61 30 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 17.47 -2.60 28 0 59 0
29SEP26 122.50 C 0.00 0.00 0.00 15.01 -2.58 27 0 202 0
29SEP26 125.00 C 0.00 0.00 0.00 12.65 -2.51 28 0 215 0
29SEP26 127.50 C 0.00 0.00 0.00 10.46 -2.37 28 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 8.49 -2.16 28 0 256 0
29SEP26 132.50 C 0.00 0.00 0.00 6.78 -1.92 28 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 5.24 -1.75 27 0 128 0
29SEP26 137.50 C 3.91 3.91 3.91 3.98 -1.71 27 2 62 0
29SEP26 140.00 C 3.00 3.00 3.00 3.03 -1.29 27 10 78 +10
29SEP26 142.50 C 3.72 3.72 2.23 2.24 -1.13 27 3 49 +3
29SEP26 145.00 C 0.00 0.00 0.00 1.67 -0.85 28 0 98 0
29SEP26 147.50 C 0.00 0.00 0.00 1.20 -0.65 28 0 180 0
29SEP26 150.00 C 0.00 0.00 0.00 0.83 -0.49 28 0 68 0
29SEP26 152.50 C 0.00 0.00 0.00 0.57 -0.36 28 0 598 0
29SEP26 155.00 C 0.00 0.00 0.00 0.38 -0.26 28 0 1,066 0
29SEP26 157.50 C 0.00 0.00 0.00 0.24 -0.19 28 0 60 0
29SEP26 160.00 C 0.27 0.27 0.24 0.16 -0.12 28 18 18 -18
29SEP26 162.50 C 0.00 0.00 0.00 0.10 -0.08 28 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.06 -0.06 28 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.04 -0.03 28 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 35.30 -2.26 52 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 32.82 -2.24 49 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 30.30 -2.26 45 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 27.72 -2.34 41 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 25.30 -2.26 38 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 22.50 -2.58 29 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 20.11 -2.54 29 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 17.85 -2.45 29 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 15.74 -2.33 29 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 13.79 -2.19 29 0 45 0
29OCT26 127.50 C 0.00 0.00 0.00 11.99 -2.07 29 0 45 0
29OCT26 130.00 C 0.00 0.00 0.00 10.34 -1.94 29 0 165 0
29OCT26 132.50 C 8.94 8.94 8.94 8.94 -1.70 30 11 37 0
29OCT26 135.00 C 0.00 0.00 0.00 7.31 -1.73 28 0 74 0
29OCT26 137.50 C 0.00 0.00 0.00 6.21 -1.64 29 0 38 0
29OCT26 140.00 C 0.00 0.00 0.00 5.12 -1.34 29 0 46 0
29OCT26 142.50 C 0.00 0.00 0.00 4.16 -1.22 28 0 33 0
29OCT26 145.00 C 0.00 0.00 0.00 3.41 -1.08 28 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 2.76 -0.90 29 0 68 0
29OCT26 150.00 C 0.00 0.00 0.00 2.19 -0.79 29 0 76 0
29OCT26 152.50 C 0.00 0.00 0.00 1.76 -0.65 29 0 47 0
29OCT26 155.00 C 1.41 1.41 1.34 1.38 -0.57 29 388 407 +344
29OCT26 157.50 C 1.16 1.16 1.16 1.10 -0.44 29 3 165 0
29OCT26 160.00 C 0.00 0.00 0.00 0.86 -0.40 29 0 465 0
29OCT26 162.50 C 0.00 0.00 0.00 0.66 -0.33 29 0 25 0
29OCT26 165.00 C 0.00 0.00 0.00 0.50 -0.26 29 0 4 0
29OCT26 167.50 C 0.00 0.00 0.00 0.38 -0.22 29 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.29 -0.16 29 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 30.30 -2.28 36 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 27.73 -2.41 33 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 25.42 -2.35 32 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 23.15 -2.11 31 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 21.08 -2.22 31 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 19.10 -2.15 31 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 17.24 -2.03 31 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 15.49 -1.92 31 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 13.80 -1.85 31 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 12.30 -1.67 31 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 10.77 -1.69 31 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 9.44 -1.54 31 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 8.21 -1.64 30 0 54 0
27NOV26 140.00 C 7.97 7.97 7.97 7.05 -1.50 30 15 25 +15
27NOV26 142.50 C 0.00 0.00 0.00 6.14 -1.28 30 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 5.27 -1.17 30 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 4.54 -1.04 30 0 15 0
27NOV26 150.00 C 0.00 0.00 0.00 3.86 -0.85 31 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 3.30 -0.73 31 0 57 0
27NOV26 155.00 C 2.86 2.86 2.69 2.77 -0.70 31 45 75 +44
27NOV26 157.50 C 0.00 0.00 0.00 2.42 -0.52 31 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 2.02 -0.48 31 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 1.70 -0.38 31 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 1.40 -0.36 31 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 1.17 -0.28 31 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.95 -0.27 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 70.16 -2.38 75 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 67.66 -2.38 72 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 65.16 -2.38 68 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 62.66 -2.38 65 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 60.17 -2.37 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 57.69 -2.35 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 54.94 -2.61 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 52.71 -2.34 53 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 50.20 -2.35 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 47.68 -2.37 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 45.21 -2.34 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 42.81 -2.24 43 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 40.31 -2.24 40 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 37.80 -2.27 37 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 35.42 -2.14 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 33.09 -2.08 35 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 31.01 -2.04 35 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 28.83 -2.00 35 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 26.68 -2.21 34 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 24.72 -1.86 34 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 22.16 -2.31 31 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 20.32 -2.20 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 18.53 -2.15 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 16.85 -2.07 31 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 15.27 -1.98 31 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 13.78 -1.90 31 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 12.40 -1.84 31 0 0 0
30DEC26 135.00 C 12.91 12.91 11.10 11.10 -1.72 31 16 30 -8
30DEC26 137.50 C 11.57 11.57 11.57 9.93 -1.58 31 15 12 +9
30DEC26 140.00 C 0.00 0.00 0.00 8.74 -1.61 31 0 98 0
30DEC26 142.50 C 0.00 0.00 0.00 7.67 -1.60 30 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 6.75 -1.43 30 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 5.93 -1.32 30 0 60 0
30DEC26 150.00 C 0.00 0.00 0.00 5.21 -1.20 30 0 79 0
30DEC26 152.50 C 0.00 0.00 0.00 4.60 -1.04 31 0 6 0
30DEC26 155.00 C 0.00 0.00 0.00 4.00 -1.02 31 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 3.54 -0.86 31 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 3.19 -0.69 31 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 2.68 -0.71 31 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 2.31 -0.65 31 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 2.00 -0.55 31 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 1.70 -0.53 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 58.27 -1.98 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 55.90 -1.98 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 53.55 -1.97 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 51.20 -1.97 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 48.87 -1.97 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 46.59 -1.95 40 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 44.32 -1.95 39 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 41.99 -2.04 38 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 39.91 -1.92 38 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 37.76 -1.90 37 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 35.73 -1.82 37 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 33.70 -1.65 36 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 31.69 -2.07 36 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 29.66 -2.05 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 27.79 -2.03 35 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 25.87 -2.11 34 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 24.17 -1.47 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 22.01 -1.98 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 20.52 -1.83 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 19.05 -1.81 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 17.78 -1.62 33 0 17 0
30MAR27 132.50 C 0.00 0.00 0.00 16.47 -1.53 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 15.21 -1.71 32 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 14.02 -1.63 32 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 12.90 -1.56 32 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 11.85 -1.49 32 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 10.86 -1.58 32 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 9.93 -1.52 32 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 9.07 -1.30 32 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 8.28 -1.23 32 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 7.64 -1.06 32 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.07 -1.05 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.58 -0.87 33 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 5.83 -0.82 32 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 5.28 -0.81 32 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 4.80 -0.74 32 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.38 -0.64 32 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 47.88 -1.81 37 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 45.69 -1.89 37 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 43.61 -1.83 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 41.54 -1.80 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 39.53 -1.77 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 37.47 -1.85 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 35.57 -1.80 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 33.71 -1.77 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 31.90 -1.66 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 30.06 -1.67 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 28.36 -2.00 33 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 26.76 -1.93 33 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 25.13 -1.98 33 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 23.64 -1.59 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 22.32 -1.80 33 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 20.70 -1.99 32 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 19.40 -1.72 32 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 18.15 -1.83 32 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 16.99 -1.65 32 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.88 -1.60 32 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 14.84 -1.54 32 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 13.84 -1.49 32 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 12.90 -1.33 32 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 12.06 -1.33 32 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 11.22 -1.33 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 10.48 -1.23 32 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 9.81 -1.18 32 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 9.59 -0.67 33 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 8.91 -1.27 33 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 8.30 -0.97 33 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 7.81 -0.87 33 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 7.24 -0.87 33 0 0 0
TOTAL CALL 549 19,545 +396
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 213 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 200 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 177 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 165 0 106 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 154 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 143 0 142 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 132 0 76 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 121 0 38 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 110 0 107 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 100 0 22 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 90 0 223 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 81 0 190 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 70 0 231 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 61 0 74 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.02 +0.01 35 0 230 0
28AUG26 132.50 P 0.00 0.00 0.00 0.11 +0.06 33 0 244 0
28AUG26 135.00 P 0.54 0.54 0.54 0.48 +0.26 33 1 88 -1
28AUG26 137.50 P 0.96 1.40 0.96 1.39 +0.69 33 22 158 +1
28AUG26 140.00 P 0.00 0.00 0.00 3.02 +1.33 33 0 646 0
28AUG26 142.50 P 0.00 0.00 0.00 5.19 +2.00 33 0 150 0
28AUG26 145.00 P 0.00 0.00 0.00 7.61 +2.39 33 0 51 0
28AUG26 147.50 P 0.00 0.00 0.00 10.10 +2.55 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 12.60 +2.60 0 0 0 -1
28AUG26 152.50 P 0.00 0.00 0.00 15.10 +2.60 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 17.60 +2.60 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 20.10 +2.60 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 22.60 +2.60 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 25.10 +2.60 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 27.82 +2.07 139 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 30.31 +1.99 148 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 32.82 +1.99 157 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 74 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 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 63 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 24 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 39 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 33 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 31 0 88 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 28 0 211 0
29SEP26 110.00 P 0.19 0.19 0.19 0.03 +0.01 29 1 174 0
29SEP26 112.50 P 0.00 0.00 0.00 0.05 +0.02 28 0 913 0
29SEP26 115.00 P 0.00 0.00 0.00 0.10 +0.04 28 0 430 0
29SEP26 117.50 P 0.00 0.00 0.00 0.19 +0.08 28 0 335 0
29SEP26 120.00 P 0.00 0.00 0.00 0.34 +0.12 28 0 169 0
29SEP26 122.50 P 0.00 0.00 0.00 0.58 +0.20 28 0 936 0
29SEP26 125.00 P 0.00 0.00 0.00 0.95 +0.31 28 0 246 0
29SEP26 127.50 P 0.00 0.00 0.00 1.47 +0.45 28 0 693 0
29SEP26 130.00 P 2.01 2.35 2.01 2.17 +0.62 28 4 192 +2
29SEP26 132.50 P 0.00 0.00 0.00 3.06 +0.81 28 0 83 0
29SEP26 135.00 P 4.00 4.00 4.00 4.18 +1.03 28 40 59 +40
29SEP26 137.50 P 4.77 4.77 4.77 5.51 +1.25 29 1 101 0
29SEP26 140.00 P 0.00 0.00 0.00 6.85 +1.30 28 0 73 0
29SEP26 142.50 P 0.00 0.00 0.00 8.56 +1.65 28 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 10.43 +1.83 28 0 16 0
29SEP26 147.50 P 0.00 0.00 0.00 12.47 +2.02 28 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 14.63 +2.17 28 0 40 0
29SEP26 152.50 P 0.00 0.00 0.00 16.89 +2.29 28 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 19.23 +2.39 28 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 21.64 +2.47 28 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 23.79 +2.24 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 26.55 +2.57 28 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 28.89 +1.80 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 31.38 +1.77 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 33.88 +1.76 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 10 0
29OCT26 105.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.15 +0.04 29 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.24 +0.06 29 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.38 +0.08 29 0 76 0
29OCT26 115.00 P 0.00 0.00 0.00 0.57 +0.13 29 0 50 0
29OCT26 117.50 P 0.00 0.00 0.00 0.84 +0.18 29 0 10 0
29OCT26 120.00 P 0.00 0.00 0.00 1.22 +0.28 29 0 69 0
29OCT26 122.50 P 0.00 0.00 0.00 1.71 +0.36 29 0 112 0
29OCT26 125.00 P 0.00 0.00 0.00 2.31 +0.47 29 0 75 0
29OCT26 127.50 P 0.00 0.00 0.00 3.04 +0.58 29 0 45 0
29OCT26 130.00 P 0.00 0.00 0.00 3.91 +0.70 30 0 93 0
29OCT26 132.50 P 0.00 0.00 0.00 4.92 +0.83 30 0 90 0
29OCT26 135.00 P 0.00 0.00 0.00 6.12 +1.06 30 0 24 0
29OCT26 137.50 P 0.00 0.00 0.00 7.38 +1.07 30 0 30 0
29OCT26 140.00 P 8.00 8.00 8.00 8.90 +1.35 30 40 115 +12
29OCT26 142.50 P 0.00 0.00 0.00 10.56 +1.72 30 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 11.99 +1.58 29 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 13.83 +1.71 29 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 15.77 +1.84 29 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 17.84 +1.98 29 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 19.98 +2.08 29 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 22.19 +2.18 29 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 24.42 +2.21 28 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 26.76 +1.80 28 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 29.10 +1.82 27 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 31.52 +1.89 24 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 33.95 +1.83 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.54 +0.15 31 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 0.76 +0.20 31 0 1 0
27NOV26 112.50 P 0.00 0.00 0.00 1.02 +0.24 31 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.38 +0.33 31 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 1.87 +0.46 31 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 2.39 +0.48 31 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 3.04 +0.61 31 0 8 0
27NOV26 125.00 P 3.56 3.56 3.56 3.80 +0.72 32 1 16 +1
27NOV26 127.50 P 0.00 0.00 0.00 4.61 +0.78 32 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 5.53 +0.87 31 0 20 0
27NOV26 132.50 P 0.00 0.00 0.00 6.56 +0.94 31 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 7.72 +1.07 31 0 22 0
27NOV26 137.50 P 0.00 0.00 0.00 9.00 +1.24 31 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 10.30 +1.28 31 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 11.99 +1.34 31 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 13.59 +1.60 31 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 15.36 +1.77 31 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 17.17 +1.82 31 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 19.11 +1.97 31 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 21.09 +2.01 31 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 23.18 +2.13 31 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 25.15 +2.02 30 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 27.39 +2.15 30 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 29.71 +1.75 31 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 31.92 +1.72 30 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 34.34 +1.91 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.12 +0.02 31 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.18 +0.03 31 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.26 +0.03 31 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.38 +0.05 31 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 0.53 +0.08 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.71 +0.09 31 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 0.97 +0.13 31 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 1.28 +0.19 31 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 1.68 +0.25 31 0 530 0
30DEC26 115.00 P 0.00 0.00 0.00 2.16 +0.35 31 0 609 0
30DEC26 117.50 P 0.00 0.00 0.00 2.68 +0.39 31 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 3.33 +0.41 31 0 711 0
30DEC26 122.50 P 0.00 0.00 0.00 4.05 +0.48 31 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 4.88 +0.56 32 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 5.81 +0.66 32 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 6.83 +0.73 32 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 7.92 +0.80 32 0 15 0
30DEC26 135.00 P 9.05 9.05 9.05 9.10 +1.00 31 2 56 0
30DEC26 137.50 P 10.55 10.55 10.55 10.55 +1.28 32 15 45 +15
30DEC26 140.00 P 0.00 0.00 0.00 11.75 +1.20 31 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 13.57 +1.65 32 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 14.96 +1.34 32 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 16.45 +1.25 31 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 18.22 +1.53 31 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 20.06 +1.60 31 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 22.00 +1.75 31 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 23.96 +1.77 31 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 26.04 +1.90 31 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 28.14 +1.96 31 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 30.28 +1.93 31 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 32.47 +1.70 31 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 34.91 +1.94 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.14 +0.03 32 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.27 +0.05 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.37 +0.07 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.49 +0.07 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.65 +0.11 32 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.84 +0.12 32 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.09 +0.18 32 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.35 +0.17 32 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 1.70 +0.25 32 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.13 +0.31 33 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.61 +0.42 33 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 3.12 +0.45 33 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 3.72 +0.55 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 4.38 +0.61 33 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 5.10 +0.68 33 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 5.94 +0.80 33 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 6.79 +0.66 33 0 15 0
30MAR27 125.00 P 7.86 7.86 7.86 7.80 +0.82 33 1 1 +1
30MAR27 127.50 P 0.00 0.00 0.00 8.75 +0.75 33 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 9.80 +0.83 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 10.93 +0.90 32 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 12.16 +0.99 32 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 13.45 +1.07 32 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 14.81 +1.14 32 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 16.46 +1.58 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 18.00 +1.28 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 19.60 +1.34 33 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 21.05 +1.45 32 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 22.78 +1.56 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 24.58 +1.47 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 26.40 +1.57 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 28.09 +1.44 31 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 30.03 +1.49 31 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 32.02 +1.56 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 34.05 +1.54 31 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 36.12 +1.29 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.42 +0.13 33 0 5 0
29JUN27 95.00 P 0.00 0.00 0.00 1.73 +0.16 33 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.10 +0.19 33 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.55 +0.19 33 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.06 +0.27 33 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 3.58 +0.27 33 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 4.18 +0.35 33 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 4.85 +0.39 33 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 5.53 +0.39 33 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 6.34 +0.52 33 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 7.20 +0.53 33 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 8.06 +0.54 33 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 9.09 +0.69 33 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 10.14 +0.70 33 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 11.20 +0.71 34 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 12.43 +0.87 34 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 13.68 +0.88 34 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 14.95 +0.90 34 0 1 0
29JUN27 137.50 P 0.00 0.00 0.00 16.28 +0.96 34 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 17.64 +0.99 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 18.99 +1.01 33 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 20.48 +1.12 33 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 22.03 +1.18 33 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 23.42 +1.06 33 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 25.08 +1.21 33 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 26.78 +1.24 33 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 28.53 +1.29 33 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 30.32 +1.33 33 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 32.16 +1.38 33 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 34.04 +1.12 32 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 35.96 +1.46 32 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 37.90 +1.18 32 0 0 0
TOTAL PUT 128 14,822 +70
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$ 26.140
28AUG26 17.00 C 0.00 0.00 0.00 9.22 +0.20 327 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.72 +0.20 308 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.22 +0.20 290 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.72 +0.20 271 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.22 +0.20 254 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.72 +0.20 236 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.22 +0.19 219 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.22 +0.19 186 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 4.14 +0.11 0 0 334 0
28AUG26 23.00 C 0.00 0.00 0.00 3.14 +0.11 0 0 215 0
28AUG26 24.00 C 2.28 2.28 2.28 2.14 +0.11 0 5 337 +5
28AUG26 25.00 C 1.32 1.32 1.28 1.18 +0.15 45 14 856 +1
28AUG26 26.00 C 0.42 0.42 0.29 0.26 +0.06 23 124 2,897 -16
28AUG26 27.00 C 0.02 0.02 0.02 0.01 0.00 26 64 3,420 -64
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 661 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 224 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 100 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 103 0 160 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 119 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.27 +0.22 81 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.78 +0.23 77 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.28 +0.22 73 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.78 +0.21 68 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.28 +0.21 63 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.79 +0.23 60 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.26 +0.19 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.27 +0.19 45 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.20 +0.12 15 0 539 0
29SEP26 23.00 C 0.00 0.00 0.00 3.21 +0.12 19 0 391 0
29SEP26 24.00 C 0.00 0.00 0.00 2.23 +0.11 17 0 324 0
29SEP26 25.00 C 1.54 1.54 1.54 1.39 +0.10 19 5 799 +5
29SEP26 26.00 C 0.75 0.76 0.67 0.67 +0.06 17 124 1,635 +20
29SEP26 27.00 C 0.29 0.31 0.29 0.24 +0.03 16 28 2,445 +26
29SEP26 28.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 547 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 0.00 18 0 233 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 20 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 55 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 9.30 +0.19 57 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.78 +0.17 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.28 +0.17 47 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.81 +0.19 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.28 +0.16 40 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.83 +0.21 43 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.32 +0.24 39 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.34 +0.21 34 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.35 +0.20 29 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.30 +0.10 19 0 2 0
29OCT26 24.00 C 0.00 0.00 0.00 2.40 +0.09 19 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.59 +0.08 18 0 26 0
29OCT26 26.00 C 1.01 1.01 0.92 0.96 +0.03 18 5 71 +3
29OCT26 27.00 C 0.52 0.52 0.52 0.53 +0.01 19 5 269 +5
29OCT26 28.00 C 0.22 0.22 0.22 0.27 +0.01 19 8 353 +8
29OCT26 29.00 C 0.00 0.00 0.00 0.12 0.00 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 0.00 19 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 7.81 +0.19 45 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.28 +0.16 38 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.83 +0.21 41 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.32 +0.23 37 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.35 +0.22 33 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.35 +0.20 27 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.32 +0.11 20 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.45 +0.12 20 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.68 +0.09 20 0 8 0
27NOV26 26.00 C 0.00 0.00 0.00 1.08 +0.08 20 0 38 0
27NOV26 27.00 C 0.00 0.00 0.00 0.64 +0.03 20 0 58 0
27NOV26 28.00 C 0.00 0.00 0.00 0.35 +0.04 20 0 66 0
27NOV26 29.00 C 0.00 0.00 0.00 0.18 +0.02 20 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.30 +0.19 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.78 +0.17 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.28 +0.17 40 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 7.81 +0.19 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.28 +0.16 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.83 +0.21 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.33 +0.24 34 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 5.35 +0.22 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.36 +0.17 25 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 3.42 +0.11 23 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.46 +0.02 19 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 1.76 +0.09 19 0 42 0
30DEC26 26.00 C 0.00 0.00 0.00 1.16 +0.07 19 0 251 0
30DEC26 27.00 C 0.00 0.00 0.00 0.69 +0.02 18 0 167 0
30DEC26 28.00 C 0.00 0.00 0.00 0.41 0.00 18 0 142 0
30DEC26 29.00 C 0.00 0.00 0.00 0.24 +0.01 18 0 199 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 0.00 18 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 0.00 19 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 0.00 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 24 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 9.30 +0.19 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.78 +0.17 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.28 +0.17 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.81 +0.19 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.31 +0.19 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.83 +0.21 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.34 +0.08 27 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 5.38 +0.06 25 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 4.36 +0.12 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.58 +0.13 21 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.72 +0.06 19 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 2.14 +0.08 20 0 139 0
30MAR27 26.00 C 0.00 0.00 0.00 1.57 +0.03 19 0 157 0
30MAR27 27.00 C 0.00 0.00 0.00 1.17 +0.08 19 0 79 0
30MAR27 28.00 C 0.00 0.00 0.00 0.81 0.00 19 0 52 0
30MAR27 29.00 C 0.00 0.00 0.00 0.57 0.00 19 0 19 0
30MAR27 30.00 C 0.00 0.00 0.00 0.39 -0.01 19 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 0.00 19 0 21 0
30MAR27 33.00 C 0.00 0.00 0.00 0.11 0.00 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 0.00 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 9.30 +0.19 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.78 +0.17 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.28 +0.17 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.81 +0.19 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.31 +0.18 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.83 +0.18 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.34 +0.08 22 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.48 +0.16 22 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.54 +0.14 20 0 12 0
29JUN27 23.00 C 0.00 0.00 0.00 3.82 +0.19 20 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 3.12 +0.17 20 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 2.51 +0.11 20 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 1.99 +0.09 20 0 40 0
29JUN27 27.00 C 0.00 0.00 0.00 1.55 +0.06 19 0 12 0
29JUN27 28.00 C 0.00 0.00 0.00 1.19 +0.04 19 0 39 0
29JUN27 29.00 C 0.00 0.00 0.00 0.90 +0.02 19 0 43 0
29JUN27 30.00 C 0.00 0.00 0.00 0.68 +0.02 20 0 162 0
29JUN27 31.00 C 0.00 0.00 0.00 0.50 +0.01 19 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.37 +0.01 20 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.27 +0.01 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 0.15 +0.01 20 0 0 0
TOTAL CALL 382 21,548 -7
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 213 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 198 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 184 0 70 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 171 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 158 0 130 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 132 0 212 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1,014 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,528 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,048 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 60 1,811 0
28AUG26 26.00 P 0.07 0.07 0.06 0.10 -0.07 20 90 852 -27
28AUG26 27.00 P 0.98 0.98 0.98 0.89 -0.09 34 5 83 -5
28AUG26 28.00 P 0.00 0.00 0.00 1.86 -0.12 0 0 10 0
28AUG26 29.00 P 0.00 0.00 0.00 2.86 -0.12 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.86 -0.12 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.86 -0.18 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.86 -0.14 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.86 -0.18 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.86 -0.18 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.86 -0.18 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.86 -0.18 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 112 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 163 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2,552 0
29SEP26 22.00 P 0.02 0.02 0.02 0.01 0.00 26 3 1,400 -3
29SEP26 23.00 P 0.03 0.03 0.03 0.01 0.00 20 30 1,378 -30
29SEP26 24.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 1,723 0
29SEP26 25.00 P 0.15 0.15 0.14 0.14 -0.03 17 101 2,124 +101
29SEP26 26.00 P 0.41 0.41 0.39 0.44 -0.06 16 24 923 +23
29SEP26 27.00 P 0.93 0.98 0.93 1.02 -0.11 16 51 1,139 +50
29SEP26 28.00 P 0.00 0.00 0.00 1.89 -0.11 17 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 2.86 -0.12 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.86 -0.12 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.86 -0.18 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.86 -0.14 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.86 -0.18 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.86 -0.18 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.86 -0.18 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.86 -0.18 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.86 -0.13 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 142 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 690 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 0.00 21 0 134 0
29OCT26 23.00 P 0.10 0.13 0.10 0.05 -0.01 20 34 219 +24
29OCT26 24.00 P 0.00 0.00 0.00 0.14 -0.04 19 0 857 0
29OCT26 25.00 P 0.42 0.42 0.41 0.36 -0.06 19 4 484 +4
29OCT26 26.00 P 0.00 0.00 0.00 0.73 -0.08 19 0 302 0
29OCT26 27.00 P 0.00 0.00 0.00 1.29 -0.10 19 0 9 0
29OCT26 28.00 P 0.00 0.00 0.00 2.03 -0.11 19 0 4 0
29OCT26 29.00 P 0.00 0.00 0.00 2.90 -0.12 19 0 10 0
29OCT26 30.00 P 0.00 0.00 0.00 3.86 -0.12 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.01 -0.03 34 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.04 +0.04 40 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.07 +0.03 45 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.86 -0.18 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.09 +0.05 54 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 -0.01 20 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 0.17 -0.01 20 0 184 0
27NOV26 24.00 P 0.00 0.00 0.00 0.37 -0.02 20 0 286 0
27NOV26 25.00 P 0.00 0.00 0.00 0.69 -0.04 20 0 11 0
27NOV26 26.00 P 1.03 1.03 1.03 1.17 -0.05 20 50 51 +50
27NOV26 27.00 P 0.00 0.00 0.00 1.80 -0.03 20 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.56 -0.08 20 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.41 -0.10 20 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.32 -0.11 20 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.24 -0.25 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.25 -0.16 19 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.24 -0.11 20 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.23 -0.12 16 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.23 -0.11 24 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 26 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 234 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 339 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 632 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 623 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 -0.03 19 0 1,648 0
30DEC26 24.00 P 0.00 0.00 0.00 0.43 -0.04 19 0 2,367 0
30DEC26 25.00 P 0.00 0.00 0.00 0.76 -0.08 18 0 263 0
30DEC26 26.00 P 0.00 0.00 0.00 1.22 -0.09 18 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 1.86 -0.09 18 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 2.56 -0.16 18 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.41 -0.14 18 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.34 -0.11 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.26 -0.24 16 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.25 -0.23 17 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.24 -0.18 18 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.23 -0.12 17 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.23 -0.11 22 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.22 -0.12 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.21 -0.12 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 109 0
30MAR27 22.00 P 0.00 0.00 0.00 0.24 -0.04 19 0 94 0
30MAR27 23.00 P 0.00 0.00 0.00 0.44 -0.04 19 0 630 0
30MAR27 24.00 P 0.00 0.00 0.00 0.72 -0.06 19 0 350 0
30MAR27 25.00 P 0.00 0.00 0.00 1.10 -0.08 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.57 -0.07 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.10 -0.15 18 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.79 -0.16 18 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.61 -0.12 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.46 -0.12 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.34 -0.23 18 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.29 -0.22 19 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.25 -0.23 18 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.23 -0.24 17 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.23 -0.14 20 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.22 -0.12 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.03 0.00 21 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.04 0.00 21 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 70 0
29JUN27 19.50 P 0.00 0.00 0.00 0.10 -0.01 20 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 330 0
29JUN27 21.00 P 0.00 0.00 0.00 0.25 -0.02 20 0 92 0
29JUN27 22.00 P 0.00 0.00 0.00 0.42 -0.03 20 0 113 0
29JUN27 23.00 P 0.00 0.00 0.00 0.67 -0.03 20 0 63 0
29JUN27 24.00 P 0.00 0.00 0.00 0.99 -0.02 20 0 201 0
29JUN27 25.00 P 0.00 0.00 0.00 1.40 -0.06 20 0 44 0
29JUN27 26.00 P 1.86 1.86 1.86 1.80 -0.17 19 11 71 +10
29JUN27 27.00 P 0.00 0.00 0.00 2.45 -0.12 20 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.09 -0.16 20 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 3.81 -0.17 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.60 -0.12 20 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.46 -0.18 20 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.33 -0.18 18 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.31 -0.17 20 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.27 -0.20 20 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.24 -0.13 20 0 0 0
TOTAL PUT 463 32,406 +197
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$ 358.000
28AUG26 200.00 C 0.00 0.00 0.00 158.03 +2.18 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 153.57 +2.72 366 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 148.57 +2.72 352 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 143.03 +2.18 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 138.60 +2.75 327 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 133.37 +2.52 290 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 128.57 +2.71 298 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 123.54 +2.68 283 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 118.59 +2.73 274 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 113.51 +2.65 255 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 108.63 +2.77 253 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 103.60 +2.74 238 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 98.60 +2.74 226 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 93.60 +2.74 215 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 88.04 +2.17 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 83.04 +2.17 0 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 78.04 +1.78 0 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 73.51 +2.64 164 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 68.65 +2.78 161 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 63.05 +2.18 79 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 58.05 +2.18 71 0 504 0
28AUG26 310.00 C 0.00 0.00 0.00 48.05 +2.18 51 0 259 0
28AUG26 320.00 C 35.88 35.88 35.88 38.05 +2.17 0 1 157 -1
28AUG26 330.00 C 0.00 0.00 0.00 28.05 +2.15 0 0 176 0
28AUG26 340.00 C 0.00 0.00 0.00 18.11 +1.90 33 0 611 0
28AUG26 350.00 C 9.60 9.60 9.40 8.89 +0.75 33 2 262 -1
28AUG26 360.00 C 4.00 5.10 2.30 2.56 -0.17 32 191 493 -18
28AUG26 370.00 C 1.14 1.40 0.37 0.37 -0.20 33 69 1,813 -48
28AUG26 380.00 C 0.15 0.15 0.10 0.03 -0.04 34 27 1,172 -27
28AUG26 390.00 C 0.05 0.05 0.04 0.01 0.00 41 44 1,497 -44
28AUG26 400.00 C 0.06 0.06 0.04 0.01 0.00 52 23 719 -23
28AUG26 410.00 C 0.00 0.00 0.00 0.01 0.00 63 0 705 0
28AUG26 420.00 C 0.00 0.00 0.00 0.01 0.00 73 0 556 0
28AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 83 0 468 0
28AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 92 0 235 0
28AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 101 0 178 0
28AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 110 0 26 0
28AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 118 0 57 0
28AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 127 0 62 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 135 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 143 0 252 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 150 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 158 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 165 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 172 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 179 0 17 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 186 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 193 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 199 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 206 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 212 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
04SEP26 277.50 C 0.00 0.00 0.00 80.67 - 0 0 0 -
04SEP26 280.00 C 0.00 0.00 0.00 78.12 +1.27 0 0 0 0
04SEP26 282.50 C 0.00 0.00 0.00 76.28 +2.08 83 0 0 0
04SEP26 285.00 C 0.00 0.00 0.00 73.82 +2.05 81 0 0 0
04SEP26 287.50 C 0.00 0.00 0.00 71.30 +2.06 78 0 0 0
04SEP26 290.00 C 0.00 0.00 0.00 68.85 +2.93 77 0 0 0
04SEP26 292.50 C 0.00 0.00 0.00 65.71 +2.17 0 0 0 0
04SEP26 295.00 C 0.00 0.00 0.00 63.21 +2.17 0 0 0 0
04SEP26 297.50 C 0.00 0.00 0.00 60.71 +2.17 0 0 0 0
04SEP26 300.00 C 0.00 0.00 0.00 58.22 +2.18 35 0 0 0
04SEP26 305.00 C 0.00 0.00 0.00 53.22 +2.17 0 0 0 0
04SEP26 310.00 C 0.00 0.00 0.00 48.23 +2.16 30 0 0 0
04SEP26 315.00 C 0.00 0.00 0.00 43.24 +2.13 29 0 0 0
04SEP26 320.00 C 0.00 0.00 0.00 38.27 +2.09 29 0 0 0
04SEP26 325.00 C 0.00 0.00 0.00 33.33 +1.99 29 0 0 0
04SEP26 330.00 C 0.00 0.00 0.00 28.76 +2.13 34 0 0 0
04SEP26 335.00 C 0.00 0.00 0.00 24.04 +1.91 32 0 0 0
04SEP26 340.00 C 0.00 0.00 0.00 19.34 +0.88 29 0 0 0
04SEP26 345.00 C 19.07 19.07 19.07 15.14 +0.62 29 15 28 +15
04SEP26 350.00 C 14.94 14.94 14.94 11.57 +0.50 29 15 15 +15
04SEP26 355.00 C 0.00 0.00 0.00 8.34 +0.19 29 0 15 0
04SEP26 360.00 C 7.44 8.37 6.79 5.77 -0.02 29 61 61 +61
04SEP26 365.00 C 5.24 5.90 3.90 3.80 -0.16 29 102 105 +81
04SEP26 370.00 C 4.06 4.06 3.48 2.39 -0.21 29 38 53 +38
04SEP26 375.00 C 2.70 2.70 1.51 1.47 -0.17 29 67 95 +36
04SEP26 380.00 C 1.75 1.75 1.02 0.83 -0.16 29 42 59 +38
04SEP26 385.00 C 1.04 1.04 0.95 0.44 -0.14 29 16 22 -15
04SEP26 390.00 C 0.70 0.70 0.70 0.23 -0.09 29 12 15 0
04SEP26 395.00 C 0.00 0.00 0.00 0.11 -0.06 29 0 0 0
04SEP26 400.00 C 0.00 0.00 0.00 0.05 -0.04 29 0 2 0
04SEP26 405.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
04SEP26 410.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
04SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
04SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
04SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
04SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
04SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
04SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
04SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
04SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
04SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
04SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 158.43 +1.87 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 153.57 +1.99 58 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 148.57 +2.01 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 143.48 +1.86 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 138.60 +1.96 41 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 133.56 +1.93 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 128.57 +1.73 0 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 124.32 +2.46 72 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 118.59 +1.82 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 113.61 +1.66 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 108.65 +1.65 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 104.45 +2.40 61 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 98.95 +1.85 48 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 94.58 +3.47 56 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 89.75 +3.54 55 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 84.85 +3.51 53 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 79.95 +3.10 51 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 74.79 +3.02 46 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 70.21 +3.45 47 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 64.08 +2.04 32 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 59.26 +1.99 32 0 80 0
29SEP26 310.00 C 0.00 0.00 0.00 49.84 +1.85 32 0 466 0
29SEP26 320.00 C 41.21 41.21 41.11 41.14 +1.89 33 14 264 0
29SEP26 330.00 C 0.00 0.00 0.00 32.61 +1.38 32 0 312 0
29SEP26 340.00 C 0.00 0.00 0.00 25.21 +1.09 32 0 314 0
29SEP26 350.00 C 19.15 19.15 19.15 19.15 +0.57 33 2 773 -2
29SEP26 360.00 C 14.60 15.91 14.60 13.70 +0.31 32 31 670 0
29SEP26 370.00 C 12.00 12.00 9.66 9.60 +0.17 32 8 1,093 +1
29SEP26 380.00 C 7.85 7.85 7.40 6.50 +0.12 32 33 621 +1
29SEP26 390.00 C 5.40 5.40 4.38 4.25 +0.07 32 43 768 +35
29SEP26 400.00 C 3.40 3.55 2.80 2.65 0.00 32 147 846 +76
29SEP26 410.00 C 2.40 2.40 2.12 1.60 -0.02 32 92 1,541 +92
29SEP26 420.00 C 1.36 1.60 1.30 0.94 -0.03 32 21 353 0
29SEP26 430.00 C 1.02 1.02 0.87 0.53 -0.01 32 31 371 -30
29SEP26 440.00 C 0.00 0.00 0.00 0.29 -0.01 32 0 863 0
29SEP26 450.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 556 0
29SEP26 460.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 1,179 0
29SEP26 480.00 C 0.00 0.00 0.00 0.02 0.00 32 0 140 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 32 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 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 45 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 57 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 61 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 65 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 100.58 +2.94 47 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 95.43 +2.91 43 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 90.87 +3.07 44 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 85.73 +2.81 40 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 80.94 +2.72 39 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 76.59 +3.07 40 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 71.87 +3.00 39 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 65.72 +1.44 31 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 61.16 +1.85 31 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 52.38 +1.70 31 0 277 0
29OCT26 320.00 C 0.00 0.00 0.00 44.55 +0.81 32 1,500 1,751 0
29OCT26 330.00 C 0.00 0.00 0.00 36.80 +0.67 31 0 230 0
29OCT26 340.00 C 0.00 0.00 0.00 29.80 +0.54 31 0 422 0
29OCT26 350.00 C 24.90 24.95 24.85 23.77 +0.47 31 44 667 +31
29OCT26 360.00 C 19.61 19.61 19.61 18.53 +0.21 31 6 881 +6
29OCT26 370.00 C 15.30 15.30 15.11 14.28 +0.14 31 52 307 +51
29OCT26 380.00 C 11.40 11.40 11.40 11.12 +0.31 31 1 431 +1
29OCT26 390.00 C 8.84 8.84 8.36 8.32 +0.28 31 51 257 -18
29OCT26 400.00 C 7.44 7.44 6.49 6.07 +0.18 31 45 150 +45
29OCT26 410.00 C 4.91 4.91 4.65 4.35 +0.11 31 45 124 +15
29OCT26 420.00 C 3.93 3.93 3.77 3.07 +0.06 31 30 2,461 +10
29OCT26 430.00 C 3.00 3.14 2.65 2.13 +0.03 31 38 201 -15
29OCT26 440.00 C 0.00 0.00 0.00 1.46 +0.06 31 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.95 0.00 31 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 0.65 +0.01 31 0 45 0
27NOV26 280.00 C 0.00 0.00 0.00 83.18 +2.83 39 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 78.30 +2.45 37 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 73.74 +2.30 37 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 69.65 +2.51 37 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 63.89 +0.95 32 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 55.73 +1.68 32 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 48.11 +0.29 32 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 41.44 +0.63 33 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 34.74 +1.25 32 0 15 0
27NOV26 350.00 C 0.00 0.00 0.00 29.17 +0.46 33 0 30 0
27NOV26 360.00 C 26.80 26.80 25.06 24.21 +0.45 33 22 120 +12
27NOV26 370.00 C 22.21 22.21 20.52 19.76 +0.31 33 18 132 +12
27NOV26 380.00 C 0.00 0.00 0.00 16.13 +0.38 33 0 195 0
27NOV26 390.00 C 0.00 0.00 0.00 13.08 +0.46 33 0 75 0
27NOV26 400.00 C 12.00 12.00 12.00 10.48 +0.46 33 2 199 +2
27NOV26 410.00 C 9.93 9.93 9.93 8.25 +0.36 33 1 119 +1
27NOV26 420.00 C 7.50 7.50 7.50 6.44 +0.29 33 3 49 +3
27NOV26 430.00 C 0.00 0.00 0.00 4.98 +0.22 33 0 100 0
27NOV26 440.00 C 4.66 4.66 4.66 3.82 +0.28 33 15 66 +15
27NOV26 450.00 C 3.61 3.61 3.61 2.83 +0.13 32 40 40 +40
27NOV26 460.00 C 0.00 0.00 0.00 2.20 +0.16 33 0 156 0
30DEC26 200.00 C 0.00 0.00 0.00 161.24 +2.41 55 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 156.35 +2.38 54 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 150.89 +1.76 47 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 146.01 +2.40 46 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 142.06 +3.19 52 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 137.13 +3.16 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 132.30 +3.14 48 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 127.50 +3.03 47 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 122.78 +3.20 46 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 117.93 +3.09 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 113.19 +3.06 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 108.46 +3.02 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 103.81 +3.01 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 99.14 +2.83 41 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 94.51 +2.72 40 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 90.02 +2.71 39 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 85.57 +2.64 38 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 81.19 +2.57 38 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 76.88 +2.49 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 72.68 +2.39 37 0 15 0
30DEC26 300.00 C 68.60 68.60 68.60 66.86 +0.61 33 1 16 +1
30DEC26 310.00 C 0.00 0.00 0.00 59.26 +1.68 33 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 52.08 +1.57 33 0 212 0
30DEC26 330.00 C 0.00 0.00 0.00 45.77 +0.58 34 0 182 0
30DEC26 340.00 C 0.00 0.00 0.00 39.55 +1.51 33 0 255 0
30DEC26 350.00 C 0.00 0.00 0.00 33.86 +0.41 33 0 1,225 0
30DEC26 360.00 C 30.77 30.78 30.77 29.38 +0.86 34 45 191 +30
30DEC26 370.00 C 0.00 0.00 0.00 24.60 +0.29 33 0 368 0
30DEC26 380.00 C 21.39 21.39 21.39 20.76 +0.29 33 15 616 0
30DEC26 390.00 C 0.00 0.00 0.00 17.34 +0.30 33 0 2,798 0
30DEC26 400.00 C 0.00 0.00 0.00 14.75 +0.52 34 0 224 0
30DEC26 410.00 C 0.00 0.00 0.00 12.33 +0.56 34 0 450 0
30DEC26 420.00 C 11.00 11.00 11.00 10.16 +0.48 34 34 226 +34
30DEC26 430.00 C 0.00 0.00 0.00 8.32 +0.41 34 0 185 0
30DEC26 440.00 C 8.00 8.00 8.00 6.58 +0.14 33 1 326 0
30DEC26 450.00 C 5.40 6.80 5.40 5.34 +0.28 33 19 840 +1
30DEC26 460.00 C 0.00 0.00 0.00 4.31 +0.23 33 0 1,133 0
30DEC26 470.00 C 0.00 0.00 0.00 3.47 +0.19 33 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 2.77 +0.15 33 0 123 0
30DEC26 490.00 C 3.14 3.18 3.14 2.28 +0.13 33 60 344 +60
30DEC26 500.00 C 0.00 0.00 0.00 1.76 +0.10 33 0 240 0
30DEC26 510.00 C 0.00 0.00 0.00 1.39 +0.08 33 0 1 0
30DEC26 520.00 C 2.20 2.20 2.20 1.10 +0.07 33 1 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.86 +0.05 33 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.68 +0.04 33 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 0.53 +0.03 33 0 71 0
30DEC26 560.00 C 0.00 0.00 0.00 0.41 +0.02 33 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 0.32 +0.02 33 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.25 +0.02 33 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.19 +0.01 33 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.15 0.00 33 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.05 0.00 33 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.04 0.00 33 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.03 0.00 33 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.02 0.00 33 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 32 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 33 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 164.16 +3.00 50 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 159.42 +2.98 49 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 154.74 +3.11 48 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 149.70 +2.67 46 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 145.04 +2.76 45 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 140.37 +2.64 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 135.74 +2.70 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 131.45 +2.89 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 126.95 +2.90 43 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 122.04 +2.44 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 117.58 +2.40 41 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 113.46 +2.65 41 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 109.12 +2.60 40 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 104.83 +2.54 39 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 100.62 +2.47 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 96.47 +2.52 39 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 92.43 +2.47 38 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 88.40 +2.36 38 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 84.47 +2.27 37 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 80.63 +2.17 37 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 76.90 +2.22 37 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 69.75 +1.98 36 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 61.23 +0.08 34 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 56.11 +0.68 35 0 89 0
30MAR27 340.00 C 0.00 0.00 0.00 50.27 +0.61 35 0 123 0
30MAR27 350.00 C 0.00 0.00 0.00 44.57 +0.39 34 0 93 0
30MAR27 360.00 C 0.00 0.00 0.00 39.74 +0.33 34 0 165 0
30MAR27 370.00 C 0.00 0.00 0.00 35.35 +0.27 34 0 215 0
30MAR27 380.00 C 0.00 0.00 0.00 31.37 +0.22 34 0 120 0
30MAR27 390.00 C 0.00 0.00 0.00 28.01 +0.37 34 0 73 0
30MAR27 400.00 C 26.30 26.30 26.30 24.59 +0.12 34 1 52 -1
30MAR27 410.00 C 0.00 0.00 0.00 21.76 +0.11 34 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 19.20 +0.12 34 0 320 0
30MAR27 430.00 C 0.00 0.00 0.00 16.98 +0.25 34 0 72 0
30MAR27 440.00 C 0.00 0.00 0.00 14.84 +0.20 34 0 1,384 0
30MAR27 450.00 C 0.00 0.00 0.00 12.57 +0.15 34 0 83 0
30MAR27 460.00 C 0.00 0.00 0.00 10.95 +0.12 34 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 9.52 +0.09 34 0 640 0
30MAR27 480.00 C 0.00 0.00 0.00 8.26 +0.07 34 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 7.16 +0.05 34 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 6.20 +0.04 34 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 5.36 +0.03 34 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 4.62 +0.01 34 0 16 0
30MAR27 530.00 C 5.40 5.40 5.40 3.98 0.00 34 2 7 +2
30MAR27 540.00 C 0.00 0.00 0.00 3.43 -0.01 34 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 2.95 -0.01 34 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 2.54 -0.01 34 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 2.18 -0.01 34 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 1.87 -0.02 34 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 1.60 -0.02 34 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 1.37 -0.02 34 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 1.18 -0.01 34 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 1.01 -0.01 34 0 15 0
29JUN27 260.00 C 0.00 0.00 0.00 113.93 +1.64 39 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 110.34 +2.00 39 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 106.35 +1.92 38 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 102.46 +2.23 38 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 98.74 +1.92 38 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 95.01 +2.23 38 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 91.37 +2.16 37 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 87.81 +2.07 37 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 83.96 +1.63 37 0 56 0
29JUN27 310.00 C 0.00 0.00 0.00 77.75 +2.01 37 0 16 0
29JUN27 320.00 C 0.00 0.00 0.00 71.36 +1.80 36 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 64.93 +0.69 36 0 70 0
29JUN27 340.00 C 0.00 0.00 0.00 59.64 +0.89 36 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 54.46 +0.81 35 0 330 0
29JUN27 360.00 C 0.00 0.00 0.00 49.21 +0.23 35 0 138 0
29JUN27 370.00 C 0.00 0.00 0.00 44.88 +0.19 35 0 103 0
29JUN27 380.00 C 0.00 0.00 0.00 40.88 +0.27 35 0 44 0
29JUN27 390.00 C 0.00 0.00 0.00 37.21 +0.23 35 0 52 0
29JUN27 400.00 C 0.00 0.00 0.00 33.85 +0.07 35 0 131 0
29JUN27 410.00 C 0.00 0.00 0.00 30.77 +0.16 35 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 27.95 +0.10 35 0 5 0
29JUN27 430.00 C 0.00 0.00 0.00 25.61 +0.50 35 0 2 0
29JUN27 440.00 C 24.60 24.60 24.60 22.47 -0.53 35 1 1 +1
29JUN27 450.00 C 0.00 0.00 0.00 20.28 +0.09 35 0 33 0
29JUN27 460.00 C 0.00 0.00 0.00 18.29 +0.06 35 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 16.49 +0.04 35 0 18 0
29JUN27 480.00 C 0.00 0.00 0.00 14.85 +0.02 35 0 21 0
TOTAL CALL 3,240 53,764 +619
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 249 0 3 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 220 0 7 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 210 0 10 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 175 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 166 0 2 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 158 0 43 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 150 0 8 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 142 0 16 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 134 0 239 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 127 0 95 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 119 0 377 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 111 0 341 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 104 0 404 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 96 0 517 0
28AUG26 295.00 P 0.04 0.04 0.04 0.01 0.00 89 2 470 -2
28AUG26 300.00 P 0.05 0.05 0.05 0.01 0.00 82 15 685 0
28AUG26 310.00 P 0.10 0.10 0.06 0.01 0.00 68 10 967 -10
28AUG26 320.00 P 0.12 0.12 0.07 0.01 0.00 54 28 651 -28
28AUG26 330.00 P 0.16 0.19 0.14 0.01 -0.02 40 53 911 -53
28AUG26 340.00 P 0.20 0.23 0.18 0.06 -0.28 33 63 3,152 +24
28AUG26 350.00 P 1.00 1.00 0.70 0.86 -1.11 33 28 908 -12
28AUG26 360.00 P 3.59 4.69 3.40 4.48 -2.09 32 143 651 +46
28AUG26 370.00 P 11.00 11.00 11.00 12.34 -2.35 33 1 822 -1
28AUG26 380.00 P 17.00 21.60 17.00 22.00 -2.23 0 25 624 -106
28AUG26 390.00 P 0.00 0.00 0.00 32.00 -2.20 0 6 213 -60
28AUG26 400.00 P 0.00 0.00 0.00 42.00 -2.20 0 0 31 0
28AUG26 410.00 P 0.00 0.00 0.00 52.00 -2.20 0 1 37 0
28AUG26 420.00 P 0.00 0.00 0.00 62.00 -2.46 0 0 17 0
28AUG26 430.00 P 0.00 0.00 0.00 72.00 -2.46 0 0 0 0
28AUG26 440.00 P 0.00 0.00 0.00 82.00 -2.42 0 0 15 0
28AUG26 450.00 P 0.00 0.00 0.00 92.00 -2.45 0 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 102.00 -2.45 0 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 112.00 -2.45 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 122.00 -2.45 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 132.00 -2.45 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 142.00 -2.52 0 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 152.00 -2.45 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 162.00 -2.45 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 172.00 -2.46 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 182.00 -2.45 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 192.00 -2.45 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 202.00 -2.41 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 212.00 -2.44 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 222.00 -2.44 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 232.00 -2.44 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 242.00 -2.44 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 252.00 -2.44 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 262.00 -2.44 0 0 0 0
04SEP26 277.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
04SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 282.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
04SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 287.50 P 0.10 0.10 0.10 0.01 0.00 47 30 30 +30
04SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
04SEP26 292.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
04SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
04SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
04SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 38 0 77 0
04SEP26 305.00 P 0.19 0.19 0.19 0.01 0.00 35 15 30 +15
04SEP26 310.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
04SEP26 315.00 P 0.00 0.00 0.00 0.02 -0.04 31 0 0 0
04SEP26 320.00 P 0.00 0.00 0.00 0.04 -0.09 29 0 22 0
04SEP26 325.00 P 0.00 0.00 0.00 0.10 -0.19 29 0 17 0
04SEP26 330.00 P 0.00 0.00 0.00 0.24 -0.34 29 0 2 0
04SEP26 335.00 P 0.00 0.00 0.00 0.53 -0.56 29 0 15 0
04SEP26 340.00 P 1.09 1.09 1.09 1.06 -0.85 29 1 42 0
04SEP26 345.00 P 2.20 2.33 2.20 1.92 -1.01 29 28 55 0
04SEP26 350.00 P 2.45 2.45 2.45 3.26 -1.29 29 7 25 0
04SEP26 355.00 P 4.14 5.07 3.66 5.07 -1.58 29 40 48 +30
04SEP26 360.00 P 7.00 7.00 7.00 7.51 -1.76 29 4 27 0
04SEP26 365.00 P 0.00 0.00 0.00 10.53 -1.88 29 0 15 0
04SEP26 370.00 P 11.64 11.64 11.64 14.12 -1.86 29 15 30 +15
04SEP26 375.00 P 15.76 15.76 15.21 18.48 -1.53 31 30 30 +15
04SEP26 380.00 P 19.24 19.24 19.24 22.74 -2.21 30 12 12 +12
04SEP26 385.00 P 0.00 0.00 0.00 27.38 -2.19 30 0 0 0
04SEP26 390.00 P 28.54 28.54 28.54 32.09 -2.26 29 14 14 +14
04SEP26 395.00 P 0.00 0.00 0.00 37.01 -2.23 29 0 0 0
04SEP26 400.00 P 0.00 0.00 0.00 42.00 -2.20 0 0 0 0
04SEP26 405.00 P 0.00 0.00 0.00 47.00 -2.20 0 0 0 0
04SEP26 410.00 P 0.00 0.00 0.00 52.00 -2.20 0 0 0 0
04SEP26 415.00 P 0.00 0.00 0.00 57.00 -2.20 0 0 0 0
04SEP26 420.00 P 0.00 0.00 0.00 62.00 -2.46 0 0 0 0
04SEP26 425.00 P 0.00 0.00 0.00 67.00 -2.46 0 0 0 0
04SEP26 430.00 P 0.00 0.00 0.00 72.00 -2.46 0 0 0 0
04SEP26 435.00 P 0.00 0.00 0.00 77.00 -2.48 0 0 0 0
04SEP26 440.00 P 0.00 0.00 0.00 82.00 -2.46 0 0 0 0
04SEP26 445.00 P 0.00 0.00 0.00 87.00 -2.46 0 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 92.00 -2.46 0 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 97.00 -2.55 0 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 102.00 -2.45 0 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 107.00 -2.52 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 49 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 38 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 34 0 116 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 25 0
29SEP26 270.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 75 0
29SEP26 275.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 91 0
29SEP26 280.00 P 0.00 0.00 0.00 0.06 -0.04 32 0 313 0
29SEP26 285.00 P 0.00 0.00 0.00 0.10 -0.06 32 0 221 0
29SEP26 290.00 P 0.00 0.00 0.00 0.17 -0.08 32 0 277 0
29SEP26 295.00 P 0.92 0.92 0.92 0.29 -0.13 32 2 284 +2
29SEP26 300.00 P 1.12 1.12 1.12 0.44 -0.20 32 15 669 +11
29SEP26 310.00 P 0.00 0.00 0.00 1.02 -0.35 32 0 1,343 0
29SEP26 320.00 P 2.40 2.60 2.40 2.08 -0.55 32 54 1,090 +34
29SEP26 330.00 P 3.86 4.30 3.86 3.82 -0.85 32 59 1,246 +54
29SEP26 340.00 P 6.00 6.50 6.00 6.52 -0.78 32 14 907 +12
29SEP26 350.00 P 9.00 10.05 9.00 9.96 -1.09 32 8 802 0
29SEP26 360.00 P 13.56 14.63 13.38 14.63 -1.42 32 23 1,619 +22
29SEP26 370.00 P 19.33 20.40 19.33 20.20 -2.22 31 24 1,129 +15
29SEP26 380.00 P 0.00 0.00 0.00 27.47 -2.04 32 0 719 0
29SEP26 390.00 P 32.88 32.88 32.88 34.25 -2.06 28 3 971 -3
29SEP26 400.00 P 40.50 40.50 40.50 43.82 -2.17 32 1 3,396 +1
29SEP26 410.00 P 0.00 0.00 0.00 52.87 -2.20 32 1 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 62.33 -2.51 32 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 72.07 -3.04 32 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 82.13 -2.33 36 0 271 -19
29SEP26 450.00 P 0.00 0.00 0.00 92.00 -2.46 0 0 0 -84
29SEP26 460.00 P 0.00 0.00 0.00 102.00 -2.45 0 0 70 0
29SEP26 470.00 P 0.00 0.00 0.00 112.00 -2.45 0 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 122.00 -2.45 0 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 132.00 -2.45 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 142.00 -2.52 0 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 152.00 -2.45 0 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 162.00 -2.45 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 172.00 -2.46 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 182.00 -2.45 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 192.00 -2.45 0 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 202.00 -2.41 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 212.00 -2.44 0 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 222.00 -2.44 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 232.00 -2.44 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 242.00 -2.44 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 252.00 -2.44 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 262.00 -2.44 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 272.00 -2.20 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 282.00 -2.20 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 292.00 -2.20 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 302.00 -2.20 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 312.00 -2.20 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 322.00 -2.20 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 332.00 -2.20 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 342.00 -2.20 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.08 -0.04 31 0 3 0
29OCT26 265.00 P 0.00 0.00 0.00 0.13 -0.05 31 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 0.20 -0.07 31 0 90 0
29OCT26 275.00 P 0.00 0.00 0.00 0.30 -0.10 31 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 0.44 -0.12 31 0 122 0
29OCT26 285.00 P 0.00 0.00 0.00 0.64 -0.15 31 0 92 0
29OCT26 290.00 P 0.00 0.00 0.00 0.87 -0.23 31 0 156 0
29OCT26 295.00 P 2.06 2.06 2.06 1.25 -0.25 31 15 122 0
29OCT26 300.00 P 0.00 0.00 0.00 1.68 -0.34 31 0 148 0
29OCT26 310.00 P 0.00 0.00 0.00 2.90 -0.47 31 0 298 0
29OCT26 320.00 P 0.00 0.00 0.00 4.67 -0.65 31 0 365 0
29OCT26 330.00 P 7.01 7.01 7.01 7.11 -0.92 31 8 412 +8
29OCT26 340.00 P 0.00 0.00 0.00 10.23 -0.89 31 0 590 0
29OCT26 350.00 P 13.99 13.99 13.99 14.27 -0.91 31 3 480 0
29OCT26 360.00 P 0.00 0.00 0.00 19.12 -1.02 31 0 619 0
29OCT26 370.00 P 22.40 22.80 22.40 24.71 -1.25 31 21 366 +21
29OCT26 380.00 P 29.00 29.00 29.00 31.22 -1.82 31 1 53 +1
29OCT26 390.00 P 0.00 0.00 0.00 38.73 -1.42 31 6 34 +6
29OCT26 400.00 P 0.00 0.00 0.00 46.33 -2.03 31 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 54.74 -2.10 31 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 63.60 -2.60 31 0 1 0
29OCT26 430.00 P 0.00 0.00 0.00 72.47 -3.08 29 0 1 0
29OCT26 440.00 P 0.00 0.00 0.00 82.35 -2.24 31 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 92.09 -2.37 31 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 102.00 -2.45 0 0 2 0
27NOV26 280.00 P 0.00 0.00 0.00 1.47 -0.17 32 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 1.87 -0.24 32 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 2.38 -0.33 32 0 5 0
27NOV26 295.00 P 3.76 3.76 3.76 3.06 -0.35 33 15 37 +15
27NOV26 300.00 P 4.32 4.32 4.32 3.80 -0.35 33 15 105 +15
27NOV26 310.00 P 6.28 6.28 6.28 5.64 -0.47 33 15 77 +15
27NOV26 320.00 P 0.00 0.00 0.00 8.05 -0.62 33 0 73 0
27NOV26 330.00 P 0.00 0.00 0.00 10.95 -0.65 33 0 74 0
27NOV26 340.00 P 0.00 0.00 0.00 14.30 -0.85 32 0 186 0
27NOV26 350.00 P 17.74 18.33 17.68 18.50 -0.93 32 94 350 +79
27NOV26 360.00 P 21.96 22.90 21.96 23.41 -1.02 32 2,721 2,790 +2,721
27NOV26 370.00 P 27.55 28.90 27.55 29.16 -1.45 32 25 111 +25
27NOV26 380.00 P 0.00 0.00 0.00 35.60 -1.38 33 0 10 0
27NOV26 390.00 P 0.00 0.00 0.00 42.41 -1.63 32 0 16 0
27NOV26 400.00 P 0.00 0.00 0.00 50.12 -1.46 33 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 57.67 -1.88 32 0 1 0
27NOV26 420.00 P 0.00 0.00 0.00 66.02 -2.56 32 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 74.77 -2.35 33 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 83.35 -2.95 31 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 92.84 -2.83 32 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 102.51 -2.55 32 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.02 0.00 33 0 164 0
30DEC26 205.00 P 0.00 0.00 0.00 0.03 0.00 33 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.05 0.00 33 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.15 -0.02 33 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 0.21 -0.02 33 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 0.29 -0.04 33 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 0.39 -0.04 33 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 0.54 -0.05 33 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 0.69 -0.08 33 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 0.92 -0.09 33 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 1.17 -0.11 33 0 28 0
30DEC26 265.00 P 0.00 0.00 0.00 1.51 -0.13 33 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 1.87 -0.15 33 0 74 0
30DEC26 275.00 P 0.00 0.00 0.00 2.35 -0.20 33 0 133 0
30DEC26 280.00 P 0.00 0.00 0.00 2.87 -0.20 33 0 267 0
30DEC26 285.00 P 0.00 0.00 0.00 3.51 -0.27 33 0 147 0
30DEC26 290.00 P 0.00 0.00 0.00 4.24 -0.27 33 0 221 0
30DEC26 295.00 P 0.00 0.00 0.00 5.18 -0.39 33 0 107 0
30DEC26 300.00 P 6.30 6.30 6.30 6.19 -0.39 34 30 343 +30
30DEC26 310.00 P 8.45 8.45 8.45 8.48 -0.53 34 100 447 +67
30DEC26 320.00 P 0.00 0.00 0.00 10.96 -0.37 33 0 1,029 0
30DEC26 330.00 P 0.00 0.00 0.00 14.04 -0.79 33 0 137 0
30DEC26 340.00 P 18.06 18.06 17.79 17.73 -0.89 33 90 351 +90
30DEC26 350.00 P 21.00 21.00 21.00 22.07 -1.00 32 1 2,470 +1
30DEC26 360.00 P 26.95 26.95 26.95 27.08 -1.06 32 10 2,216 -10
30DEC26 370.00 P 31.18 32.90 31.18 32.67 -1.14 32 27 2,931 +12
30DEC26 380.00 P 0.00 0.00 0.00 39.05 -1.31 33 0 138 0
30DEC26 390.00 P 0.00 0.00 0.00 45.83 -1.36 33 0 2,372 0
30DEC26 400.00 P 0.00 0.00 0.00 53.15 -0.44 33 0 993 0
30DEC26 410.00 P 0.00 0.00 0.00 60.77 -2.28 33 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 68.34 -2.83 33 0 156 0
30DEC26 430.00 P 0.00 0.00 0.00 76.76 -2.78 33 0 150 0
30DEC26 440.00 P 0.00 0.00 0.00 85.34 -2.88 33 0 301 0
30DEC26 450.00 P 0.00 0.00 0.00 94.19 -2.88 32 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 103.21 -3.05 32 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 112.40 -2.71 31 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 122.55 -2.06 33 0 46 0
30DEC26 490.00 P 0.00 0.00 0.00 132.22 -2.23 33 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 142.06 -2.46 33 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 152.00 -2.45 0 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 162.00 -2.45 0 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 172.00 -2.46 0 0 0 -2
30DEC26 540.00 P 0.00 0.00 0.00 182.00 -2.45 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 192.00 -2.45 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 202.00 -2.41 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 212.00 -2.44 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 222.00 -2.44 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 232.00 -2.44 0 0 0 0
30DEC26 600.00 P 240.80 240.80 240.80 242.00 -2.44 0 1 0 0
30DEC26 610.00 P 0.00 0.00 0.00 252.00 -2.44 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 262.00 -2.44 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 272.00 -2.20 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 282.00 -2.20 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 292.00 -2.20 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 302.00 -2.20 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 312.00 -2.20 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 322.00 -2.20 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 332.00 -2.20 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 342.00 -2.20 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.27 -0.05 34 0 29 0
30MAR27 205.00 P 0.00 0.00 0.00 0.37 -0.06 34 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.47 -0.08 34 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 0.62 -0.10 34 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.79 -0.10 34 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.00 -0.14 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 1.25 -0.14 34 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 1.51 -0.21 34 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 1.89 -0.21 34 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 2.26 -0.23 34 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 2.73 -0.30 34 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 3.26 -0.31 34 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 3.80 -0.40 34 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 4.52 -0.43 34 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 5.27 -0.60 34 0 16 0
30MAR27 275.00 P 0.00 0.00 0.00 6.04 -0.75 34 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 7.04 -0.79 34 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 8.04 -0.83 34 0 1 0
30MAR27 290.00 P 0.00 0.00 0.00 9.07 -1.02 34 0 52 0
30MAR27 295.00 P 0.00 0.00 0.00 10.69 -0.75 34 0 82 0
30MAR27 300.00 P 0.00 0.00 0.00 12.03 -0.76 34 0 273 0
30MAR27 310.00 P 0.00 0.00 0.00 15.06 -0.94 34 0 767 0
30MAR27 320.00 P 0.00 0.00 0.00 18.44 -0.75 34 0 180 0
30MAR27 330.00 P 0.00 0.00 0.00 22.02 -0.86 34 0 481 0
30MAR27 340.00 P 25.60 25.60 25.60 26.11 -0.93 34 1 289 0
30MAR27 350.00 P 30.00 30.00 30.00 30.69 -1.00 34 1 1,632 0
30MAR27 360.00 P 34.64 35.80 34.64 35.70 -1.11 34 23 1,832 +23
30MAR27 370.00 P 0.00 0.00 0.00 41.27 -1.13 34 0 84 0
30MAR27 380.00 P 0.00 0.00 0.00 47.13 -1.85 34 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 53.66 -1.25 34 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 60.53 -1.31 34 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 67.39 -2.38 33 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 75.11 -2.20 34 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 82.63 -2.49 34 0 152 0
30MAR27 440.00 P 0.00 0.00 0.00 90.64 -2.36 34 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 98.83 -2.72 33 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 107.29 -2.69 33 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 115.86 -3.51 33 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 124.78 -3.48 33 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 133.75 -3.00 33 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 142.91 -3.02 32 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 152.21 -2.55 31 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 162.63 -1.82 34 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 172.32 -2.20 34 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 182.12 -2.33 34 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 192.00 -2.45 0 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 202.00 -2.41 0 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 212.00 -2.44 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 222.00 -2.44 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 232.00 -2.44 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 242.00 -2.44 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 252.00 -2.44 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 262.00 -2.44 0 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 7.30 -0.64 35 0 9 0
29JUN27 265.00 P 0.00 0.00 0.00 8.35 -0.65 35 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 9.40 -0.66 35 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 10.47 -0.74 35 0 44 0
29JUN27 280.00 P 0.00 0.00 0.00 11.75 -0.83 35 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 13.12 -0.73 35 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 14.39 -0.68 35 0 11 0
29JUN27 295.00 P 0.00 0.00 0.00 15.89 -1.02 35 0 94 0
29JUN27 300.00 P 0.00 0.00 0.00 17.61 -0.96 35 0 2,204 0
29JUN27 310.00 P 0.00 0.00 0.00 21.00 -0.81 35 0 29 0
29JUN27 320.00 P 0.00 0.00 0.00 24.79 -0.83 35 0 26 0
29JUN27 330.00 P 0.00 0.00 0.00 28.69 -0.98 35 0 200 0
29JUN27 340.00 P 0.00 0.00 0.00 33.01 -1.05 35 0 125 0
29JUN27 350.00 P 0.00 0.00 0.00 37.72 -1.13 35 0 266 0
29JUN27 360.00 P 41.80 42.60 41.80 42.60 -1.30 34 9 196 +5
29JUN27 370.00 P 0.00 0.00 0.00 48.33 -1.24 34 0 100 0
29JUN27 380.00 P 0.00 0.00 0.00 53.83 -1.28 34 0 20 0
29JUN27 390.00 P 0.00 0.00 0.00 60.15 -1.41 34 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 66.78 -1.71 34 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 73.61 -2.28 34 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 80.83 -2.29 34 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 88.20 -3.03 34 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 95.89 -2.23 34 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 103.76 -2.24 34 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 111.75 -3.03 34 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 120.07 -2.35 34 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 128.46 -3.09 34 0 5 0
TOTAL PUT 4,007 76,723 +3,096
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$ 81.700
28AUG26 57.50 C 0.00 0.00 0.00 24.21 +0.30 141 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 21.71 +0.30 119 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 19.21 +0.29 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 16.71 +0.29 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 14.21 +0.28 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 11.72 +0.25 82 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 9.25 +0.17 80 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 6.88 +0.04 81 0 20 0
28AUG26 77.50 C 0.00 0.00 0.00 4.71 -0.03 81 0 20 0
28AUG26 80.00 C 0.00 0.00 0.00 2.97 -0.19 83 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 1.65 -0.28 83 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.80 -0.31 82 0 0 0
28AUG26 87.50 C 0.89 0.89 0.84 0.34 -0.27 82 18 12 -3
28AUG26 90.00 C 0.46 0.46 0.46 0.12 -0.17 81 15 60 0
28AUG26 92.50 C 0.00 0.00 0.00 0.04 -0.09 82 0 29 0
28AUG26 95.00 C 0.00 0.00 0.00 0.02 -0.04 87 0 61 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 -0.01 92 0 236 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 104 0 44 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 115 0 172 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 126 0 125 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 137 0 60 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 147 0 119 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 157 0 54 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 166 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 22.03 +0.52 120 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 20.98 +0.44 111 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 19.95 +0.38 103 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 19.16 +0.55 114 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 18.04 +0.37 100 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 17.25 +0.83 108 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 16.29 +0.80 104 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 15.10 +0.20 88 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 14.20 +0.18 88 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 13.32 +0.17 88 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 12.45 +0.14 88 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 11.61 +0.12 88 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 10.80 +0.11 88 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 10.02 +0.09 88 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 9.26 +0.07 88 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 8.54 +0.05 88 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 7.84 +0.02 88 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 7.19 +0.23 88 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 6.60 +0.06 89 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 6.01 +0.05 89 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 5.45 +0.02 89 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 4.93 +0.01 89 0 0 0
04SEP26 82.00 C 4.70 4.70 4.70 4.45 -0.01 89 4 4 +4
04SEP26 83.00 C 4.71 4.71 4.71 4.00 -0.02 89 1 1 +1
04SEP26 84.00 C 4.10 4.10 4.10 3.59 -0.03 89 2 2 +2
04SEP26 85.00 C 0.00 0.00 0.00 3.22 -0.04 89 0 0 0
04SEP26 86.00 C 2.97 3.20 2.97 2.92 -0.01 90 16 16 +16
04SEP26 87.00 C 2.67 3.01 2.67 2.58 -0.05 89 43 53 +38
04SEP26 88.00 C 2.40 2.83 2.40 2.30 -0.07 90 28 28 +28
04SEP26 89.00 C 2.16 2.16 2.16 2.03 -0.08 90 15 45 +15
04SEP26 90.00 C 0.00 0.00 0.00 1.79 -0.10 90 0 20 0
04SEP26 91.00 C 1.73 1.85 1.73 1.57 -0.10 89 22 22 +13
04SEP26 92.00 C 1.55 1.55 1.54 1.38 -0.09 89 30 30 +15
04SEP26 93.00 C 1.38 1.38 1.38 1.20 -0.10 89 15 15 +15
04SEP26 94.00 C 1.23 1.26 1.23 1.05 -0.09 89 24 24 +24
04SEP26 95.00 C 0.00 0.00 0.00 0.91 -0.08 89 0 0 0
04SEP26 96.00 C 0.99 1.03 0.99 0.79 -0.08 89 19 33 +19
04SEP26 97.00 C 0.89 0.89 0.89 0.68 -0.08 89 10 25 +10
04SEP26 98.00 C 0.00 0.00 0.00 0.58 -0.08 89 0 3 0
04SEP26 99.00 C 0.00 0.00 0.00 0.50 -0.07 89 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 0.43 -0.06 89 0 0 0
04SEP26 101.00 C 0.00 0.00 0.00 0.36 -0.05 88 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 0.30 -0.06 88 0 52 0
04SEP26 103.00 C 0.00 0.00 0.00 0.26 -0.05 88 0 15 0
04SEP26 104.00 C 0.00 0.00 0.00 0.22 -0.04 88 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 24.64 +0.55 69 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.43 +0.60 72 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.39 +0.76 76 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.19 +0.70 74 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.27 +0.94 75 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.10 +0.18 70 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.34 +0.16 70 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.73 +0.14 70 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.26 +0.12 70 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 7.80 +0.12 69 0 0 0
29SEP26 82.50 C 7.58 7.77 7.58 6.67 +0.14 69 4 31 -4
29SEP26 85.00 C 6.09 6.68 6.09 5.66 +0.10 70 995 920 +905
29SEP26 87.50 C 0.00 0.00 0.00 4.79 +0.07 70 0 705 0
29SEP26 90.00 C 4.95 4.95 4.95 4.03 +0.08 70 15 1,047 -15
29SEP26 92.50 C 4.15 4.18 4.15 3.40 +0.07 71 45 262 +11
29SEP26 95.00 C 0.00 0.00 0.00 2.85 +0.03 71 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 2.35 +0.02 71 0 21 0
29SEP26 100.00 C 0.00 0.00 0.00 1.92 +0.01 71 0 20 0
29SEP26 102.50 C 2.00 2.00 2.00 1.57 +0.01 71 5 40 +5
29SEP26 105.00 C 0.00 0.00 0.00 1.27 0.00 71 0 135 0
29SEP26 107.50 C 0.00 0.00 0.00 1.00 0.00 70 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.80 -0.01 70 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.65 0.00 70 0 1,636 0
29SEP26 115.00 C 0.00 0.00 0.00 0.52 0.00 70 0 5 0
29SEP26 117.50 C 0.00 0.00 0.00 0.41 -0.01 70 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 25.54 +0.41 69 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 23.53 +0.84 70 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 21.66 +1.09 72 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 19.49 +0.88 68 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 17.99 +1.28 71 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 16.21 +1.15 70 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 14.58 +1.06 70 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 12.64 +0.18 66 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 11.20 +0.28 65 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 9.96 +0.29 66 0 14 0
29OCT26 82.50 C 0.00 0.00 0.00 8.86 +0.32 66 0 15 0
29OCT26 85.00 C 0.00 0.00 0.00 7.87 +0.30 66 0 1 0
29OCT26 87.50 C 7.18 7.18 7.18 6.87 +0.14 66 11 164 -11
29OCT26 90.00 C 0.00 0.00 0.00 6.17 +0.28 67 0 45 0
29OCT26 92.50 C 5.70 5.70 5.70 5.43 +0.18 67 10 15 0
29OCT26 95.00 C 0.00 0.00 0.00 4.80 +0.16 67 0 30 0
29OCT26 97.50 C 4.70 4.70 4.70 4.23 +0.14 67 11 33 +11
29OCT26 100.00 C 4.12 4.12 4.12 3.69 +0.13 67 7 17 +2
29OCT26 102.50 C 0.00 0.00 0.00 3.20 +0.11 67 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 2.70 +0.10 66 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 2.34 +0.10 66 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 2.02 +0.08 66 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 1.75 +0.08 66 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 1.51 +0.07 66 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 1.30 +0.06 66 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 26.46 +0.48 68 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 24.71 +0.71 70 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 22.86 +1.04 70 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 20.98 +1.04 69 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 19.05 +0.89 67 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 17.29 +0.72 66 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 15.77 +0.70 66 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 14.58 +0.86 67 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 12.84 +0.29 64 0 0 0
27NOV26 80.00 C 11.88 12.01 11.74 11.78 +0.40 65 90 135 +90
27NOV26 82.50 C 10.93 10.93 10.93 10.71 +0.39 65 15 30 +15
27NOV26 85.00 C 0.00 0.00 0.00 9.73 +0.38 66 0 0 0
27NOV26 87.50 C 8.81 8.94 8.79 8.84 +0.36 66 22 57 +22
27NOV26 90.00 C 8.19 8.24 8.16 8.03 +0.34 66 23 117 +3
27NOV26 92.50 C 7.39 7.39 7.39 7.29 +0.32 67 7 37 +7
27NOV26 95.00 C 6.99 6.99 6.75 6.63 +0.31 67 23 81 +23
27NOV26 97.50 C 6.25 6.25 6.07 5.95 +0.21 67 38 53 +38
27NOV26 100.00 C 0.00 0.00 0.00 5.43 +0.39 67 0 10 0
27NOV26 102.50 C 0.00 0.00 0.00 4.77 +0.25 67 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 4.28 +0.24 67 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 3.84 +0.23 67 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 3.44 +0.21 67 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 3.08 +0.20 67 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 2.76 +0.19 67 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 2.47 +0.18 67 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 27.13 +0.25 64 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.45 +0.44 66 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.99 +1.13 68 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.24 +0.70 68 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.47 +0.99 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.83 +0.96 66 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.25 +0.53 65 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.91 +0.52 65 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.66 +0.50 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.50 +0.49 65 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 12.45 +0.49 65 0 310 0
30DEC26 85.00 C 0.00 0.00 0.00 11.46 +0.61 65 0 310 0
30DEC26 87.50 C 0.00 0.00 0.00 10.56 +0.40 65 0 340 0
30DEC26 90.00 C 0.00 0.00 0.00 9.86 +0.42 66 0 740 0
30DEC26 92.50 C 0.00 0.00 0.00 8.97 +0.35 66 0 600 0
30DEC26 95.00 C 0.00 0.00 0.00 8.31 +0.46 66 0 200 0
30DEC26 97.50 C 0.00 0.00 0.00 7.68 +0.28 66 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 7.06 +0.30 66 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 6.48 +0.31 66 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.93 +0.30 66 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 5.42 +0.43 66 0 45 0
30DEC26 110.00 C 0.00 0.00 0.00 4.81 +0.26 65 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 4.53 +0.39 66 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 4.02 +0.24 65 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 3.67 +0.23 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.02 +0.64 67 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.40 +0.67 67 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.85 +0.69 67 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.38 +0.72 67 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.80 +0.56 66 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.43 +0.54 66 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 21.14 +0.53 66 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 19.76 +0.74 65 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 18.78 +0.90 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 17.72 +0.84 66 0 600 0
30MAR27 82.50 C 0.00 0.00 0.00 16.73 +0.68 66 0 1,600 0
30MAR27 85.00 C 15.90 15.90 15.90 15.78 +0.66 66 1,000 3,600 +1,000
30MAR27 87.50 C 0.00 0.00 0.00 14.90 +0.64 66 0 3,103 0
30MAR27 90.00 C 0.00 0.00 0.00 14.11 +0.66 66 0 1,700 0
30MAR27 92.50 C 0.00 0.00 0.00 13.57 +0.90 68 0 1,225 0
30MAR27 95.00 C 0.00 0.00 0.00 12.84 +0.90 68 0 1,055 0
30MAR27 97.50 C 0.00 0.00 0.00 11.90 +0.65 67 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 11.27 +0.93 67 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 10.70 +0.93 67 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 10.12 +0.89 67 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 9.60 +0.67 68 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 9.13 +0.74 68 0 30 0
30MAR27 112.50 C 8.62 8.62 8.62 8.61 +0.73 68 15 15 +15
30MAR27 115.00 C 8.36 8.88 8.20 8.12 +0.71 68 45 45 +45
30MAR27 117.50 C 7.96 8.53 7.80 7.66 +0.70 68 165 195 +159
29JUN27 57.50 C 0.00 0.00 0.00 32.20 +0.51 66 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 30.71 +0.52 66 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 29.29 +0.53 66 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 27.93 +0.54 66 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 26.63 +0.54 66 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.40 +0.56 66 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 24.21 +0.55 66 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 23.19 +0.91 66 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 22.12 +0.70 66 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 21.10 +0.70 66 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 20.13 +0.68 66 0 87 0
29JUN27 85.00 C 0.00 0.00 0.00 19.16 +0.66 66 0 45 0
29JUN27 87.50 C 0.00 0.00 0.00 18.31 +0.41 66 0 45 0
29JUN27 90.00 C 0.00 0.00 0.00 17.51 +0.65 66 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 16.75 +0.65 67 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 16.04 +0.65 67 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 15.35 +0.64 67 0 90 0
29JUN27 100.00 C 0.00 0.00 0.00 14.72 +0.67 67 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 14.07 +0.63 67 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 13.29 +0.34 67 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 12.76 +0.42 67 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 12.25 +0.48 67 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 11.76 +0.54 67 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 11.23 +0.53 67 0 0 0
29JUN27 117.50 C 11.00 11.05 11.00 10.73 +0.52 67 30 30 +30
TOTAL CALL 2,838 23,619 +2,548
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 -0.01 102 0 51 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 -0.04 84 0 80 0
28AUG26 72.50 P 0.00 0.00 0.00 0.05 -0.12 84 0 30 0
28AUG26 75.00 P 0.29 0.29 0.26 0.17 -0.27 82 30 95 0
28AUG26 77.50 P 0.40 0.40 0.40 0.52 -0.41 82 5 255 0
28AUG26 80.00 P 0.89 0.89 0.88 1.21 -0.56 81 10 78 +10
28AUG26 82.50 P 1.86 1.86 1.86 2.33 -0.78 78 2 88 +2
28AUG26 85.00 P 3.46 3.46 3.26 4.12 -0.68 84 10 191 +6
28AUG26 87.50 P 0.00 0.00 0.00 6.12 -0.55 81 0 75 0
28AUG26 90.00 P 0.00 0.00 0.00 8.41 -0.46 81 0 107 0
28AUG26 92.50 P 0.00 0.00 0.00 10.83 -0.38 81 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 13.30 -0.34 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.80 -0.31 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 18.30 -0.30 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.80 -0.30 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.30 -0.30 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.80 -0.30 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.30 -0.30 0 0 2 0
28AUG26 112.50 P 0.00 0.00 0.00 30.80 -0.30 0 0 10 0
28AUG26 115.00 P 0.00 0.00 0.00 33.30 -0.30 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 35.80 -0.30 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.05 -0.02 90 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.07 -0.02 90 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.09 -0.04 89 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.12 -0.05 88 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 0.16 -0.06 88 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.22 -0.07 89 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 0.28 -0.09 89 0 0 0
04SEP26 67.00 P 0.45 0.51 0.45 0.36 -0.11 89 30 30 +30
04SEP26 68.00 P 0.00 0.00 0.00 0.47 -0.11 89 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 0.58 -0.14 89 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 0.73 -0.14 89 0 1 0
04SEP26 71.00 P 0.00 0.00 0.00 0.88 -0.19 89 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 1.09 -0.18 89 0 46 0
04SEP26 73.00 P 0.00 0.00 0.00 1.29 -0.23 89 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 1.55 -0.24 89 0 22 0
04SEP26 75.00 P 0.00 0.00 0.00 1.81 -0.27 89 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 2.11 -0.30 89 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 2.46 -0.30 89 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 2.80 -0.35 88 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 3.21 -0.37 88 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 3.65 -0.39 88 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 4.13 -0.41 88 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 4.65 -0.42 88 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 5.21 -0.43 88 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 5.79 -0.44 88 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 6.41 -0.54 88 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 7.13 -0.34 89 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 7.77 -0.39 88 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 8.49 -0.39 88 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 9.21 -0.39 88 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 9.99 -0.39 88 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 10.77 -0.39 88 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 11.58 -0.39 88 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 12.42 -0.38 88 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 13.25 -0.39 88 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 14.13 -0.38 88 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 15.01 -0.38 88 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 16.08 -0.61 95 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 16.90 -0.75 92 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 17.89 -0.69 95 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 18.82 -0.67 95 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 19.73 -0.68 95 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 20.65 -0.76 94 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 21.62 -0.66 95 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 22.43 -0.83 85 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.32 -0.02 71 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.50 -0.03 70 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.79 -0.05 71 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.17 -0.07 71 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 1.67 -0.09 71 0 12 0
29SEP26 70.00 P 0.00 0.00 0.00 2.29 -0.12 71 0 23 0
29SEP26 72.50 P 0.00 0.00 0.00 3.04 -0.15 71 0 91 0
29SEP26 75.00 P 4.09 4.09 4.09 3.90 -0.17 71 6 175 +6
29SEP26 77.50 P 0.00 0.00 0.00 4.93 -0.22 71 0 101 0
29SEP26 80.00 P 5.60 5.60 5.60 6.10 -0.26 71 17 99 +17
29SEP26 82.50 P 0.00 0.00 0.00 7.45 -0.28 71 0 94 0
29SEP26 85.00 P 0.00 0.00 0.00 8.94 -0.29 72 0 185 0
29SEP26 87.50 P 0.00 0.00 0.00 10.57 -0.32 72 0 1,143 0
29SEP26 90.00 P 11.94 11.94 11.94 12.33 -0.42 73 15 91 0
29SEP26 92.50 P 0.00 0.00 0.00 14.12 -0.49 72 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 15.73 -0.89 69 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 17.79 -0.90 69 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.00 -0.69 71 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.34 -0.74 74 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.57 -0.60 74 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.85 -0.57 75 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.04 -0.65 73 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.35 -0.71 73 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.62 -0.31 70 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.12 -0.22 73 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.92 -0.01 66 0 1 0
29OCT26 60.00 P 0.00 0.00 0.00 1.30 0.00 67 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 1.80 -0.01 67 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 2.36 -0.01 67 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 3.07 -0.02 67 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 3.86 -0.03 67 0 4 0
29OCT26 72.50 P 0.00 0.00 0.00 4.75 0.00 68 0 100 0
29OCT26 75.00 P 0.00 0.00 0.00 5.73 -0.11 67 0 25 0
29OCT26 77.50 P 0.00 0.00 0.00 6.84 -0.16 67 0 95 0
29OCT26 80.00 P 0.00 0.00 0.00 8.10 -0.18 67 0 247 0
29OCT26 82.50 P 0.00 0.00 0.00 9.48 -0.19 67 0 75 0
29OCT26 85.00 P 0.00 0.00 0.00 10.99 -0.20 68 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 12.40 -0.47 67 0 45 0
29OCT26 90.00 P 0.00 0.00 0.00 13.95 -0.62 66 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 15.79 -0.60 67 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.72 -0.56 67 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.48 -0.77 66 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.52 -0.77 67 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.70 -0.68 68 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.90 -0.66 69 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 27.63 -1.12 66 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.18 -0.79 70 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 32.60 -0.55 72 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 34.65 -0.76 70 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 36.65 -0.30 65 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 1.70 +0.05 67 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 2.22 +0.06 66 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 2.88 +0.06 67 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 3.63 +0.07 68 0 20 0
27NOV26 67.50 P 0.00 0.00 0.00 4.40 +0.04 67 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 5.27 -0.01 67 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 6.26 -0.01 67 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 7.35 -0.03 67 0 32 0
27NOV26 77.50 P 0.00 0.00 0.00 8.56 -0.04 67 0 65 0
27NOV26 80.00 P 0.00 0.00 0.00 9.87 -0.06 67 0 25 0
27NOV26 82.50 P 0.00 0.00 0.00 11.28 -0.07 67 0 45 0
27NOV26 85.00 P 0.00 0.00 0.00 12.76 -0.10 67 0 31 0
27NOV26 87.50 P 0.00 0.00 0.00 14.26 -0.27 67 0 10 0
27NOV26 90.00 P 0.00 0.00 0.00 15.97 -0.28 68 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 17.50 -0.48 67 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 19.03 -0.82 65 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 21.09 -0.67 66 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 22.74 -0.97 65 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 24.76 -1.01 65 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 26.89 -0.94 66 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.99 -0.97 66 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 31.36 +0.14 68 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.37 +0.01 67 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.48 -0.88 67 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.09 +0.30 71 0 0 0
30DEC26 57.50 P 2.42 2.42 2.42 2.57 +0.15 66 4 4 +4
30DEC26 60.00 P 0.00 0.00 0.00 3.17 +0.09 66 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 3.91 +0.07 66 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.66 +0.08 66 0 450 0
30DEC26 67.50 P 0.00 0.00 0.00 5.52 +0.08 66 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.49 +0.08 66 0 30 0
30DEC26 72.50 P 0.00 0.00 0.00 7.55 +0.07 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.73 +0.07 66 0 10 0
30DEC26 77.50 P 9.68 9.68 9.68 10.00 +0.06 66 7 17 +7
30DEC26 80.00 P 11.35 11.35 11.35 11.36 +0.05 66 8 19 +8
30DEC26 82.50 P 0.00 0.00 0.00 12.80 +0.04 66 0 357 0
30DEC26 85.00 P 13.86 13.86 13.86 14.21 -0.08 66 30 355 0
30DEC26 87.50 P 0.00 0.00 0.00 15.70 -0.31 66 0 340 0
30DEC26 90.00 P 0.00 0.00 0.00 17.24 -0.21 65 0 800 0
30DEC26 92.50 P 0.00 0.00 0.00 18.86 -0.60 65 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 20.81 -0.42 66 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 22.55 -0.60 66 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 24.44 -0.63 66 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.46 -0.55 67 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.40 -0.68 67 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.23 -0.93 65 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.61 -0.63 68 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.76 -0.61 68 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.84 +0.30 68 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.04 +0.36 68 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.89 +0.35 67 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.68 +0.22 67 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.50 +0.09 66 0 15 0
30MAR27 65.00 P 7.48 7.48 7.48 7.47 +0.28 66 15 75 +15
30MAR27 67.50 P 8.50 8.50 8.50 8.51 +0.30 66 15 30 +15
30MAR27 70.00 P 9.59 9.59 9.59 9.62 +0.30 66 15 118 +15
30MAR27 72.50 P 10.77 10.77 10.77 10.82 +0.31 66 15 23 +15
30MAR27 75.00 P 12.03 12.03 12.03 12.09 +0.31 66 15 37 +15
30MAR27 77.50 P 0.00 0.00 0.00 13.43 +0.29 66 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 14.85 +0.29 66 0 601 0
30MAR27 82.50 P 16.17 16.17 16.17 16.59 +0.54 67 7 1,600 0
30MAR27 85.00 P 17.80 17.80 17.80 17.65 +0.06 65 139 2,739 +139
30MAR27 87.50 P 0.00 0.00 0.00 19.47 +0.26 66 0 3,100 0
30MAR27 90.00 P 0.00 0.00 0.00 20.91 -0.25 66 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 22.55 -0.32 66 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 24.28 -0.35 66 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 26.24 -0.24 67 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.06 +0.47 67 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.97 +0.48 67 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.83 +0.44 67 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.72 +0.43 67 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.65 +0.43 67 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.63 +0.37 67 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.68 +0.38 67 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 41.73 +0.38 67 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.66 +0.22 66 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 7.66 +0.23 66 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.92 +0.50 67 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.78 +0.28 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.90 +0.29 66 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 12.10 +0.30 66 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 13.35 +0.29 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.18 +0.80 68 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 16.06 +0.29 66 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 17.51 +0.29 66 0 0 0
29JUN27 82.50 P 19.12 19.14 19.12 19.03 +0.30 66 45 45 +45
29JUN27 85.00 P 0.00 0.00 0.00 20.59 +0.03 66 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 22.31 +0.19 66 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 24.01 +0.22 67 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 25.71 +0.21 67 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 27.16 +0.26 66 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.93 +0.26 66 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 30.70 +0.27 66 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 32.47 +0.26 66 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 34.30 +0.22 66 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 36.23 +0.23 66 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 38.16 +0.23 66 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 40.09 +0.23 66 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 42.03 +0.23 66 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 43.98 +0.18 66 0 0 0
TOTAL PUT 440 20,446 +349
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$ 2.445
28AUG26 1.60 C 0.00 0.00 0.00 0.85 +0.02 300 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.80 +0.02 281 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.75 +0.02 262 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.70 +0.02 244 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.65 +0.02 226 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.60 +0.02 209 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.55 +0.02 192 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.50 +0.02 175 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.45 +0.02 159 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.35 +0.02 126 0 130 0
28AUG26 2.20 C 0.00 0.00 0.00 0.26 +0.03 128 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.16 +0.01 88 0 86 0
28AUG26 2.40 C 0.12 0.12 0.11 0.09 +0.01 90 7 130 0
28AUG26 2.50 C 0.07 0.07 0.04 0.04 0.00 87 120 446 -20
28AUG26 2.60 C 0.00 0.00 0.00 0.01 -0.01 76 0 679 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 106 0 337 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 133 0 111 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 157 0 612 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 180 0 71 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 202 0 145 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 223 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 242 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 260 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 278 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 295 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 327 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 342 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 356 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 370 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.86 +0.03 85 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.81 +0.03 79 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.76 +0.03 74 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.72 +0.03 81 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.67 +0.03 75 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.62 +0.03 70 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.58 +0.03 72 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.54 +0.04 73 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.49 +0.03 68 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.41 +0.03 66 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.34 +0.03 66 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.27 +0.03 64 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.20 +0.02 58 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.16 +0.02 60 0 100 0
29SEP26 2.60 C 0.00 0.00 0.00 0.12 +0.01 60 0 202 0
29SEP26 2.70 C 0.09 0.09 0.09 0.09 0.00 60 5 261 0
29SEP26 2.80 C 0.00 0.00 0.00 0.07 +0.01 61 0 30 0
29SEP26 2.90 C 0.00 0.00 0.00 0.06 +0.02 65 0 9 0
29SEP26 3.00 C 0.06 0.06 0.06 0.04 +0.01 63 100 150 +94
29SEP26 3.10 C 0.00 0.00 0.00 0.03 +0.01 64 0 68 0
29SEP26 3.20 C 0.04 0.04 0.04 0.02 +0.01 62 350 1,786 +350
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 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 96 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 102 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 105 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 0.00 113 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 0.00 122 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 128 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 133 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 0.00 143 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 148 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 153 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 157 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 161 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 165 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 169 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 173 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.87 +0.03 68 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.83 +0.03 72 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.79 +0.04 74 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.74 +0.03 69 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.70 +0.04 70 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.66 +0.04 70 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.62 +0.04 69 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.58 +0.04 68 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.54 +0.03 67 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.47 +0.03 67 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.40 +0.03 65 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.33 +0.02 61 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.27 +0.01 59 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.23 +0.02 60 0 30 0
29OCT26 2.60 C 0.00 0.00 0.00 0.19 +0.01 60 0 9 0
29OCT26 2.70 C 0.00 0.00 0.00 0.17 +0.03 64 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.13 +0.01 61 0 17 0
29OCT26 2.90 C 0.00 0.00 0.00 0.10 0.00 59 0 12 0
29OCT26 3.00 C 0.00 0.00 0.00 0.09 +0.01 62 0 49 0
29OCT26 3.10 C 0.09 0.09 0.09 0.07 +0.01 61 50 85 +50
29OCT26 3.20 C 0.00 0.00 0.00 0.06 +0.01 62 0 115 0
29OCT26 3.30 C 0.09 0.09 0.09 0.05 +0.01 63 10 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.04 +0.01 63 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.76 +0.02 65 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.72 +0.01 65 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.69 +0.02 67 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.65 +0.02 66 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.61 +0.01 65 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.58 +0.02 66 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.52 +0.02 67 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.46 +0.02 67 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.40 +0.01 65 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.34 +0.01 63 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.30 +0.01 64 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.26 +0.01 64 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.23 +0.01 65 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.20 +0.01 65 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.17 +0.01 64 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.15 0.00 65 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.13 0.00 65 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.12 +0.01 67 0 100 0
27NOV26 3.30 C 0.00 0.00 0.00 0.10 0.00 66 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.09 +0.01 67 0 7 0
30DEC26 1.60 C 0.00 0.00 0.00 0.92 +0.01 69 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.89 +0.02 72 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.85 +0.02 72 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.81 +0.02 71 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.78 +0.02 72 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.74 +0.01 71 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.71 +0.02 71 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.68 +0.02 72 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.64 +0.01 70 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.59 +0.02 72 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.53 +0.01 71 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.48 +0.01 71 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.42 +0.01 68 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.38 +0.01 68 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.34 +0.01 68 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.31 +0.01 69 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.28 +0.01 69 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.25 +0.01 69 0 5 0
30DEC26 3.00 C 0.24 0.24 0.24 0.23 +0.01 70 1 588 +1
30DEC26 3.10 C 0.00 0.00 0.00 0.20 0.00 69 0 54 0
30DEC26 3.20 C 0.00 0.00 0.00 0.19 +0.01 71 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.17 +0.01 71 0 82 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 0.00 70 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.14 +0.01 72 0 120 0
30DEC26 3.60 C 0.15 0.15 0.15 0.12 0.00 70 30 190 +30
30DEC26 3.70 C 0.00 0.00 0.00 0.11 0.00 71 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.10 0.00 71 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 0.00 71 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 0.00 71 0 158 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 0.00 70 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 0.00 70 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 0.00 68 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 0.00 66 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 0.00 64 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 0.00 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 56 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 1.00 +0.02 71 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.96 +0.01 70 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.93 +0.02 71 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.90 +0.02 71 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.87 +0.02 71 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.84 +0.02 71 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.81 +0.02 71 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.78 +0.02 71 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.75 +0.01 70 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.70 +0.01 71 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.65 +0.01 71 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.61 +0.02 71 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.56 +0.01 70 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.52 +0.01 70 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.49 +0.01 71 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.45 +0.01 70 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.42 +0.01 71 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.39 +0.01 71 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.36 +0.01 70 0 8 0
30MAR27 3.10 C 0.00 0.00 0.00 0.34 +0.01 71 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.31 0.00 70 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.29 +0.01 70 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.27 +0.01 70 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.25 0.00 70 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 +0.01 71 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.22 +0.01 71 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.20 0.00 70 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 +0.01 71 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.18 +0.01 71 0 184 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 +0.01 72 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.15 0.00 70 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.14 0.00 70 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.13 0.00 70 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.12 0.00 70 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.11 0.00 69 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.10 0.00 69 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.07 +0.02 72 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.03 +0.01 70 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.00 +0.01 70 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.98 +0.02 72 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.95 +0.02 71 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.92 +0.02 71 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.89 +0.01 70 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.87 +0.02 71 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.84 +0.01 71 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.79 +0.01 70 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.75 +0.02 71 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.71 +0.02 71 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.67 +0.02 71 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.63 +0.01 71 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.59 +0.01 70 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.56 +0.01 71 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.53 +0.01 71 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.50 +0.01 71 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.47 +0.01 71 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.45 +0.01 71 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.42 +0.01 71 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.40 +0.01 71 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.38 +0.01 71 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.36 +0.01 71 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.34 +0.01 71 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.32 +0.01 71 0 126 0
TOTAL CALL 673 12,257 +505
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 344 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 283 0 50 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 263 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 205 0 501 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 187 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 150 0 504 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 114 0 40 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 -0.01 77 0 226 0
28AUG26 2.40 P 0.00 0.00 0.00 0.04 -0.02 83 0 461 0
28AUG26 2.50 P 0.06 0.06 0.06 0.09 -0.02 80 90 473 +90
28AUG26 2.60 P 0.00 0.00 0.00 0.17 -0.02 88 0 9 0
28AUG26 2.70 P 0.00 0.00 0.00 0.26 -0.02 90 0 120 0
28AUG26 2.80 P 0.31 0.31 0.31 0.36 -0.02 115 7 6 -7
28AUG26 2.90 P 0.41 0.41 0.41 0.46 -0.02 137 4 25 -4
28AUG26 3.00 P 0.52 0.52 0.52 0.56 -0.02 159 3 24 -3
28AUG26 3.10 P 0.00 0.00 0.00 0.66 -0.02 179 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.76 -0.02 198 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.86 -0.02 216 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.96 -0.02 233 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.06 -0.02 249 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.16 -0.02 266 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.26 -0.02 281 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.36 -0.02 296 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.46 -0.02 310 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.56 -0.02 323 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.66 -0.02 336 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29SEP26 1.85 P 0.02 0.02 0.02 0.01 0.00 59 10 10 +10
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 0.00 59 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 61 0 14 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 0.00 62 0 208 0
29SEP26 2.20 P 0.08 0.09 0.08 0.08 0.00 63 1,000 1,100 +890
29SEP26 2.30 P 0.00 0.00 0.00 0.12 0.00 64 0 220 0
29SEP26 2.40 P 0.16 0.16 0.16 0.16 0.00 62 500 700 +482
29SEP26 2.50 P 0.21 0.21 0.21 0.22 0.00 64 100 262 0
29SEP26 2.60 P 0.22 0.22 0.22 0.27 -0.01 60 5 160 +5
29SEP26 2.70 P 0.29 0.29 0.29 0.34 -0.01 60 7 508 +7
29SEP26 2.80 P 0.36 0.36 0.36 0.42 -0.01 62 4 684 +4
29SEP26 2.90 P 0.45 0.45 0.45 0.51 0.00 66 3 243 +3
29SEP26 3.00 P 0.00 0.00 0.00 0.60 0.00 69 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.70 +0.01 75 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.79 +0.01 76 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.89 +0.01 82 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 0.98 0.00 81 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.08 0.00 86 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.18 0.00 91 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.27 -0.01 87 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.37 -0.01 91 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.47 -0.01 95 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.57 -0.01 99 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.67 -0.01 103 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.76 -0.02 93 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.86 -0.02 96 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.96 -0.02 99 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.06 -0.02 103 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.16 -0.02 106 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.26 -0.02 109 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.36 -0.02 112 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.46 -0.02 115 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.56 -0.02 117 0 0 -150
29SEP26 5.25 P 0.00 0.00 0.00 2.81 -0.02 124 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 3.06 -0.02 130 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.31 -0.02 136 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.56 -0.02 142 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.81 -0.02 147 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.06 -0.02 152 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.31 -0.02 157 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.56 -0.02 162 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.81 -0.02 167 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.06 -0.02 171 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.31 -0.02 175 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.56 -0.02 180 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.03 0.00 61 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.04 0.00 62 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.05 0.00 63 0 120 0
29OCT26 1.95 P 0.06 0.06 0.06 0.06 0.00 62 10 10 +10
29OCT26 2.00 P 0.00 0.00 0.00 0.07 -0.01 62 0 100 0
29OCT26 2.10 P 0.00 0.00 0.00 0.10 0.00 62 0 44 0
29OCT26 2.20 P 0.00 0.00 0.00 0.14 0.00 64 0 1 0
29OCT26 2.30 P 0.00 0.00 0.00 0.18 0.00 63 0 100 0
29OCT26 2.40 P 0.00 0.00 0.00 0.23 0.00 63 0 105 0
29OCT26 2.50 P 0.00 0.00 0.00 0.29 0.00 64 0 4 0
29OCT26 2.60 P 0.00 0.00 0.00 0.35 -0.01 64 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.40 -0.01 60 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.47 -0.02 60 0 31 0
29OCT26 2.90 P 0.00 0.00 0.00 0.55 -0.01 61 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.64 0.00 64 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.73 0.00 66 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.82 0.00 68 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.91 +0.01 69 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.01 +0.01 74 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.06 0.00 68 0 120 0
27NOV26 1.80 P 0.00 0.00 0.00 0.07 0.00 67 0 50 0
27NOV26 1.85 P 0.00 0.00 0.00 0.08 0.00 67 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.10 0.00 69 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.11 0.00 68 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.12 -0.01 66 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.16 0.00 67 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.20 -0.01 67 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.25 0.00 68 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.30 -0.01 67 0 190 0
27NOV26 2.50 P 0.00 0.00 0.00 0.36 -0.01 68 0 28 0
27NOV26 2.60 P 0.00 0.00 0.00 0.42 -0.01 68 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.49 -0.01 69 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.54 -0.01 66 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.62 -0.01 67 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.69 -0.01 66 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.77 -0.01 66 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.85 -0.02 66 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.94 -0.01 67 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.02 -0.02 65 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.06 -0.01 70 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.07 -0.01 69 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.09 0.00 72 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.10 0.00 71 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.11 -0.01 70 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.13 0.00 71 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.14 -0.01 70 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.16 -0.01 70 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.18 -0.01 71 0 89 0
30DEC26 2.10 P 0.00 0.00 0.00 0.22 -0.01 71 0 215 0
30DEC26 2.20 P 0.00 0.00 0.00 0.27 -0.01 72 0 199 0
30DEC26 2.30 P 0.00 0.00 0.00 0.33 0.00 74 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.36 -0.03 69 0 328 0
30DEC26 2.50 P 0.00 0.00 0.00 0.44 -0.01 73 0 62 0
30DEC26 2.60 P 0.00 0.00 0.00 0.50 -0.01 73 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.57 -0.01 74 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.64 -0.01 74 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.69 -0.01 71 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.76 -0.02 70 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.84 -0.01 71 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.92 -0.01 71 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.00 -0.01 71 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.08 -0.01 71 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.17 -0.01 72 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.25 -0.02 70 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.34 -0.01 71 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.43 -0.01 71 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.52 -0.01 71 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.61 -0.02 71 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.70 -0.02 71 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.79 -0.02 69 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.89 -0.02 72 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.98 -0.02 70 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.08 -0.02 72 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.17 -0.02 69 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.27 -0.02 71 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.37 -0.02 73 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.46 -0.02 68 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.13 0.00 72 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.14 -0.01 70 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.16 0.00 71 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.17 -0.01 70 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.19 -0.01 70 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.21 -0.01 70 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.23 -0.01 70 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.25 -0.01 70 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.28 0.00 72 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.32 -0.01 70 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.37 -0.01 71 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.43 0.00 71 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.48 -0.01 71 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.54 -0.01 71 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.60 -0.01 70 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.67 0.00 71 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.74 0.00 71 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.81 0.00 71 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.88 -0.01 71 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.95 -0.01 71 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.03 -0.01 71 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.10 -0.01 70 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.18 -0.01 71 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.26 -0.02 70 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.35 -0.01 72 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.43 -0.01 71 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.51 -0.02 71 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.60 -0.01 71 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.69 -0.01 72 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.77 -0.02 70 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.86 -0.02 71 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.95 -0.02 71 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.04 -0.02 71 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.13 -0.02 70 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.22 -0.02 70 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.32 -0.01 72 0 0 0
29JUN27 1.60 P 0.35 0.35 0.35 0.18 -0.01 70 10 195 +10
29JUN27 1.65 P 0.00 0.00 0.00 0.20 0.00 71 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.22 0.00 71 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.24 0.00 71 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.26 0.00 71 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.28 -0.01 70 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.30 -0.01 70 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.33 0.00 71 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.35 -0.01 70 0 13 0
29JUN27 2.10 P 0.00 0.00 0.00 0.40 -0.01 71 0 74 0
29JUN27 2.20 P 0.00 0.00 0.00 0.46 0.00 71 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.51 -0.01 71 0 47 0
29JUN27 2.40 P 0.00 0.00 0.00 0.57 0.00 71 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.63 -0.01 71 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.70 0.00 71 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.76 -0.01 71 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 0.83 0.00 71 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.90 0.00 71 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.97 -0.01 71 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.04 -0.01 71 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.11 -0.01 70 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.19 -0.01 71 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.27 -0.01 71 0 21 0
29JUN27 3.50 P 1.40 1.40 1.40 1.35 -0.01 71 10 46 +10
29JUN27 3.60 P 0.00 0.00 0.00 1.43 -0.01 71 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.51 -0.01 71 0 22 0
TOTAL PUT 1,763 45,238 +1,357
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WCP - WEICHAI POWER CLOSING PRICE HK$ 32.120
28AUG26 22.00 C 0.00 0.00 0.00 10.12 +0.61 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.12 +0.61 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.12 +0.61 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.12 +0.61 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.12 +0.61 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.13 +0.62 97 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.13 +0.59 78 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.16 +0.55 82 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.24 +0.42 80 0 0 0
28AUG26 31.00 C 1.50 1.54 1.50 1.45 +0.34 81 50 838 -50
28AUG26 32.00 C 0.88 1.00 0.74 0.85 +0.22 83 81 116 +30
28AUG26 33.00 C 0.44 0.54 0.44 0.43 +0.12 82 62 353 -48
28AUG26 34.00 C 0.25 0.30 0.21 0.18 +0.04 80 27 66 +2
28AUG26 35.00 C 0.00 0.00 0.00 0.07 +0.01 81 0 278 0
28AUG26 36.00 C 0.00 0.00 0.00 0.03 +0.01 85 0 85 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 99 0 3 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 11.14 +0.62 101 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 10.64 +0.62 95 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 10.14 +0.62 89 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 9.64 +0.62 84 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 9.14 +0.62 78 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 8.64 +0.62 73 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 8.14 +0.62 67 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 7.64 +0.62 62 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 7.14 +0.61 57 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 6.64 +0.54 52 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 6.15 +0.54 59 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 5.65 +0.59 54 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 5.17 +0.59 58 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 4.69 +0.57 58 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 4.21 +0.54 56 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 3.76 +0.52 57 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 3.32 +0.49 57 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 2.89 +0.50 57 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 2.50 +0.46 57 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 2.16 +0.44 59 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 1.83 +0.40 59 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 1.53 +0.34 59 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 1.26 +0.28 59 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 1.02 +0.21 58 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.82 +0.17 58 0 4 0
04SEP26 33.50 C 0.00 0.00 0.00 0.64 +0.13 58 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.50 +0.11 58 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.38 +0.08 58 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.29 +0.06 58 0 15 0
04SEP26 35.50 C 0.00 0.00 0.00 0.21 +0.04 57 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.16 +0.03 58 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.12 +0.03 58 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.08 +0.01 57 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.06 +0.01 58 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.04 0.00 57 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.03 0.00 58 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.02 0.00 58 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 67 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 72 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 77 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.18 +0.51 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.33 +0.63 75 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.37 +0.64 71 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.35 +0.57 61 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.48 +0.54 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.44 +0.53 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.61 +0.49 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.84 +0.44 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.16 +0.40 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.55 +0.39 52 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 2.08 +0.33 53 0 30 0
29SEP26 33.00 C 1.59 1.59 1.59 1.63 +0.25 53 1 1 +1
29SEP26 34.00 C 0.00 0.00 0.00 1.25 +0.20 52 0 0 0
29SEP26 35.00 C 1.00 1.00 1.00 0.95 +0.16 52 1 131 0
29SEP26 36.00 C 0.00 0.00 0.00 0.71 +0.12 52 0 60 0
29SEP26 37.00 C 0.00 0.00 0.00 0.52 +0.09 52 0 43 0
29SEP26 38.00 C 0.50 0.50 0.50 0.38 +0.07 52 100 120 +100
29SEP26 39.00 C 0.00 0.00 0.00 0.27 +0.05 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.19 +0.04 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.14 +0.03 52 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.07 +0.02 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 45 0
29SEP26 45.00 C 0.11 0.11 0.11 0.03 0.00 52 14 31 0
29OCT26 22.00 C 0.00 0.00 0.00 10.32 +0.65 67 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.37 +0.67 64 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.43 +0.56 61 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.52 +0.55 58 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.67 +0.54 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.91 +0.53 57 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.00 +0.43 52 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.32 +0.38 52 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.71 +0.31 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 3.23 +0.39 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 2.74 +0.33 53 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 2.32 +0.31 53 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 1.92 +0.23 53 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 1.62 +0.19 53 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 1.35 +0.15 53 0 1 0
29OCT26 37.00 C 0.00 0.00 0.00 1.12 +0.13 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.92 +0.10 53 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 0.75 +0.09 53 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.59 +0.05 52 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.49 +0.05 53 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.40 +0.05 53 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.32 +0.04 53 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.26 +0.03 53 0 0 0
29OCT26 45.00 C 0.34 0.34 0.34 0.20 +0.02 52 15 75 +15
27NOV26 22.00 C 0.00 0.00 0.00 10.40 +0.72 62 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.54 +0.76 62 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.63 +0.54 59 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.88 +0.60 60 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.08 +0.54 59 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.33 +0.54 57 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.65 +0.49 57 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.88 +0.41 54 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.31 +0.30 54 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 3.87 +0.39 55 0 45 0
27NOV26 32.00 C 0.00 0.00 0.00 3.40 +0.36 54 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 2.99 +0.33 54 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 2.62 +0.29 54 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 2.29 +0.26 54 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 2.00 +0.23 54 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 1.73 +0.19 54 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 1.50 +0.17 54 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 1.29 +0.15 54 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 1.11 +0.16 54 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.92 +0.11 53 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.79 +0.09 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.68 +0.08 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.59 +0.07 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.51 +0.07 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.40 +0.56 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.54 +0.54 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.74 +0.53 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.22 +0.51 59 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.48 +0.48 58 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.80 +0.46 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.16 +0.43 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.58 +0.43 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.03 +0.38 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.53 +0.37 55 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 3.94 +0.31 54 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 3.64 +0.33 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.25 +0.27 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.83 +0.27 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.51 +0.15 54 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.31 +0.22 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.98 +0.19 54 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.77 +0.18 54 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 1.61 +0.22 54 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.38 +0.14 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.26 +0.14 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.11 +0.15 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.95 +0.10 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.84 +0.10 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.00 +0.53 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.26 +0.50 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.57 +0.50 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.91 +0.47 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.29 +0.47 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.69 +0.43 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.14 +0.42 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.60 +0.39 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.31 +0.39 55 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.83 +0.49 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.32 +0.39 54 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 4.92 +0.37 54 0 170 0
30MAR27 34.00 C 0.00 0.00 0.00 4.55 +0.35 54 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 4.21 +0.33 54 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 3.89 +0.31 54 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.59 +0.28 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.32 +0.25 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.06 +0.24 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.80 +0.22 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.58 +0.20 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.38 +0.19 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.19 +0.20 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.99 +0.15 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 1.85 +0.20 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.70 +0.34 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.02 +0.31 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.39 +0.28 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.79 +0.27 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.19 +0.21 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.66 +0.20 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.14 +0.15 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.87 +0.34 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.41 +0.47 56 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.94 +0.43 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.40 +0.30 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.08 +0.37 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.72 +0.37 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.37 +0.33 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.04 +0.29 55 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.74 +0.28 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.44 +0.26 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.16 +0.22 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.92 +0.09 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.57 -0.03 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.33 -0.04 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.12 -0.06 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.94 -0.06 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.76 -0.07 54 0 0 0
TOTAL CALL 351 3,103 +50
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 -0.02 85 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.04 -0.06 84 0 31 0
28AUG26 30.00 P 0.09 0.09 0.09 0.11 -0.17 79 18 124 0
28AUG26 31.00 P 0.00 0.00 0.00 0.31 -0.30 79 0 430 0
28AUG26 32.00 P 0.00 0.00 0.00 0.68 -0.46 78 0 148 0
28AUG26 33.00 P 0.00 0.00 0.00 1.33 -0.45 85 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 1.99 -0.64 69 0 33 0
28AUG26 35.00 P 0.00 0.00 0.00 2.94 -0.60 79 0 31 0
28AUG26 36.00 P 0.00 0.00 0.00 3.90 -0.61 81 0 48 0
28AUG26 37.00 P 0.00 0.00 0.00 4.88 -0.62 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.88 -0.62 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.88 -0.62 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.88 -0.62 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.88 -0.62 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.88 -0.62 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.88 -0.62 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.88 -0.62 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.88 -0.62 0 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 0.02 -0.02 59 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 0.03 -0.04 58 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.05 -0.05 58 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.08 -0.07 58 0 10 0
04SEP26 28.50 P 0.00 0.00 0.00 0.12 -0.10 57 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.18 -0.13 57 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 0.26 -0.17 57 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 0.37 -0.21 58 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 0.49 -0.27 57 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 0.65 -0.33 57 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 0.83 -0.38 56 0 5 0
04SEP26 32.00 P 0.98 0.98 0.98 1.06 -0.45 56 30 40 +30
04SEP26 32.50 P 1.17 1.24 1.17 1.33 -0.50 56 32 34 +32
04SEP26 33.00 P 1.53 1.53 1.53 1.65 -0.52 57 15 15 +15
04SEP26 33.50 P 0.00 0.00 0.00 1.97 -0.58 56 0 0 0
04SEP26 34.00 P 2.15 2.15 2.15 2.34 -0.52 57 10 10 +10
04SEP26 34.50 P 0.00 0.00 0.00 2.73 -0.54 57 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 3.14 -0.56 57 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 3.57 -0.57 57 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 4.01 -0.59 56 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 4.47 -0.60 57 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 4.94 -0.61 57 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 5.42 -0.61 57 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 5.90 -0.62 56 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 6.39 -0.62 55 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 6.89 -0.61 59 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 7.38 -0.62 0 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 7.88 -0.62 0 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 8.38 -0.62 0 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 8.88 -0.62 0 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 9.38 -0.62 0 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 9.88 -0.62 0 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 10.38 -0.62 0 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 10.88 -0.62 0 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 11.38 -0.62 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 -0.03 53 0 22 0
29SEP26 25.00 P 0.00 0.00 0.00 0.14 -0.05 52 0 15 0
29SEP26 26.00 P 0.00 0.00 0.00 0.24 -0.09 52 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 0.39 -0.13 52 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.60 -0.17 52 0 16 0
29SEP26 29.00 P 0.00 0.00 0.00 0.85 -0.23 51 0 37 0
29SEP26 30.00 P 0.00 0.00 0.00 1.20 -0.29 51 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 1.62 -0.33 50 0 9 0
29SEP26 32.00 P 2.23 2.23 2.23 2.12 -0.37 50 1 1 +1
29SEP26 33.00 P 0.00 0.00 0.00 2.70 -0.46 49 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.35 -0.54 49 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.18 -0.48 51 0 71 0
29SEP26 36.00 P 0.00 0.00 0.00 4.97 -0.51 52 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 5.80 -0.48 52 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.56 -0.60 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.51 -0.55 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.38 -0.65 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.39 -0.58 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.35 -0.58 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.21 -0.65 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.19 -0.74 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.24 -0.61 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.12 -0.04 53 0 0 0
29OCT26 23.00 P 0.26 0.26 0.26 0.20 -0.06 53 1 1 +1
29OCT26 24.00 P 0.00 0.00 0.00 0.31 -0.08 53 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.46 -0.11 53 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.65 -0.14 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.85 -0.17 52 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 1.13 -0.20 51 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 1.47 -0.29 51 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 1.87 -0.33 51 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 2.37 -0.34 51 0 32 0
29OCT26 32.00 P 0.00 0.00 0.00 2.89 -0.35 51 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 3.44 -0.41 51 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 4.08 -0.40 51 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 4.71 -0.49 49 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 5.41 -0.56 49 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 6.17 -0.68 48 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.95 -0.72 47 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.81 -0.72 47 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.65 -0.71 45 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.63 -0.62 48 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.47 -0.69 43 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.47 -0.62 46 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.37 -0.67 40 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 13.36 -0.70 42 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.30 -0.05 54 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.43 -0.08 54 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.60 -0.10 54 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.82 -0.11 54 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 1.07 -0.14 54 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.35 -0.20 54 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 1.69 -0.23 54 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 2.07 -0.27 53 0 12 0
27NOV26 30.00 P 0.00 0.00 0.00 2.50 -0.31 53 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 2.98 -0.34 53 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 3.51 -0.38 53 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 4.09 -0.35 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 4.68 -0.42 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 5.27 -0.49 51 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 5.96 -0.54 50 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 6.68 -0.64 50 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 7.44 -0.65 50 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 8.25 -0.66 50 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.07 -0.63 49 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.02 -0.58 51 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.78 -0.70 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.67 -0.69 47 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 12.57 -0.70 46 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 13.45 -0.70 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.51 -0.07 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.68 -0.10 54 0 19 0
30DEC26 24.00 P 0.00 0.00 0.00 0.91 -0.10 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.13 -0.17 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.46 -0.16 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.76 -0.23 54 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 2.12 -0.27 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.50 -0.33 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.94 -0.38 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.50 -0.34 53 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 4.04 -0.37 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.62 -0.28 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.14 -0.49 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.78 -0.54 51 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.47 -0.56 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.19 -0.59 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.97 -0.61 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.72 -0.66 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.50 -0.65 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.35 -0.64 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.18 -0.64 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.00 -0.70 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.88 -0.76 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.75 -0.74 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.05 -0.09 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.31 -0.11 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.60 -0.17 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.95 -0.17 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.27 -0.21 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.64 -0.25 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.09 -0.24 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.55 -0.25 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.03 -0.28 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.55 -0.31 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.11 -0.27 53 0 70 0
30MAR27 33.00 P 0.00 0.00 0.00 5.69 -0.36 53 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 6.20 -0.44 52 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 6.85 -0.45 52 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.53 -0.49 52 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 8.24 -0.47 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.96 -0.50 52 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.67 -0.61 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.44 -0.57 52 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.22 -0.59 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.09 -0.53 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.99 -0.45 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.81 -0.48 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.67 -0.48 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.61 -0.28 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.91 -0.31 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.26 -0.34 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.63 -0.27 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.09 -0.24 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.51 -0.27 54 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.96 -0.27 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.44 -0.31 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.80 -0.48 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.32 -0.49 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.97 -0.80 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.55 -0.45 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.18 -0.44 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.82 -0.47 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.46 -0.74 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.21 -0.68 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.97 -0.62 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.69 -0.65 54 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.45 -0.65 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.20 -0.66 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.96 -0.66 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.75 -0.67 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.56 -0.68 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.38 -0.68 54 0 0 0
TOTAL PUT 107 1,886 +89
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$ 8.065
29SEP26 5.78 C 0.00 0.00 0.00 2.30 +0.02 78 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.05 +0.02 70 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.81 +0.02 63 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.58 +0.02 60 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.34 +0.02 52 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.08 +0.01 25 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.85 +0.02 33 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.63 +0.02 31 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.45 +0.02 33 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.31 +0.03 33 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 53 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 64 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 +0.01 33 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.22 0.00 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.34 0.00 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.49 +0.02 32 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.67 +0.02 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.86 +0.02 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.07 -0.01 31 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.29 -0.02 30 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.52 -0.02 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.75 -0.02 0 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.70 -0.02 0 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.19 -0.02 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.67 -0.02 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.15 -0.02 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$ 8.065
28AUG26 5.50 C 0.00 0.00 0.00 2.57 +0.02 225 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.32 +0.02 201 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.07 +0.02 178 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.82 +0.02 156 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.57 +0.02 135 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.32 +0.02 114 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.07 +0.02 93 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.82 +0.02 73 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.57 +0.02 53 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.34 +0.02 52 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.17 +0.03 56 0 177 0
28AUG26 8.25 C 0.00 0.00 0.00 0.06 +0.02 54 0 139 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 88 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 129 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 138 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 103 0 93 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 120 0 126 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 135 0 58 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 149 0 60 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 177 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 344 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.08 +0.02 107 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.83 +0.02 97 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.58 +0.02 88 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.33 +0.02 80 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.08 +0.02 71 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.83 +0.02 63 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.59 +0.02 61 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.34 +0.02 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.07 +0.01 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.83 +0.01 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.61 +0.01 33 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.42 0.00 32 0 62 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 0.00 33 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 0.00 32 0 35 0
29SEP26 8.50 C 0.11 0.11 0.11 0.11 0.00 32 1 128 +1
29SEP26 8.75 C 0.00 0.00 0.00 0.07 0.00 33 0 79 0
29SEP26 9.00 C 0.03 0.04 0.03 0.04 0.00 33 14 161 +7
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 35 0 37 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 36 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 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 63 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 73 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 82 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.58 +0.02 70 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.33 +0.02 63 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.08 +0.02 56 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.83 +0.02 50 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.59 +0.02 47 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.34 +0.02 41 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.09 +0.02 35 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.87 +0.02 34 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.68 +0.01 33 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.52 +0.01 32 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.42 +0.02 34 0 54 0
29OCT26 8.25 C 0.00 0.00 0.00 0.30 +0.02 33 0 78 0
29OCT26 8.50 C 0.00 0.00 0.00 0.22 +0.01 33 0 64 0
29OCT26 8.75 C 0.00 0.00 0.00 0.16 +0.01 33 0 45 0
29OCT26 9.00 C 0.10 0.10 0.10 0.11 0.00 32 2 78 0
29OCT26 9.25 C 0.08 0.08 0.08 0.08 0.00 33 30 183 +30
29OCT26 9.50 C 0.06 0.06 0.06 0.06 +0.01 34 30 60 +30
29OCT26 9.75 C 0.00 0.00 0.00 0.04 0.00 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 0.02 +0.01 37 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 42 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.58 +0.02 59 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.33 +0.02 54 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.08 +0.02 48 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.83 +0.02 43 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.59 +0.02 40 0 1 0
27NOV26 6.75 C 0.00 0.00 0.00 1.34 +0.01 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.09 +0.01 29 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.88 0.00 29 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.71 0.00 29 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.55 -0.01 28 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.46 +0.02 30 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.34 0.00 29 0 51 0
27NOV26 8.50 C 0.00 0.00 0.00 0.27 0.00 30 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.20 0.00 30 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 2.58 +0.02 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.33 +0.02 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.08 +0.02 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.83 +0.01 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.59 +0.01 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.34 0.00 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.11 0.00 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.92 -0.01 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.76 -0.01 28 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.61 -0.02 27 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.48 -0.02 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.39 -0.02 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.30 -0.03 27 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 -0.02 28 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 -0.01 28 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 -0.01 28 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 -0.01 28 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 40 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 2.58 +0.02 38 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.33 +0.02 34 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.08 +0.01 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.84 0.00 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.61 -0.02 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.41 -0.02 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.23 -0.01 26 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.07 +0.01 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.92 +0.01 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.77 -0.01 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.65 -0.01 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.57 0.00 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.48 0.00 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.33 0.00 27 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.27 0.00 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.22 0.00 27 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.14 0.00 27 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.09 0.00 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.04 0.00 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 2.58 +0.01 30 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.33 -0.01 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.11 0.00 26 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.89 -0.01 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.71 +0.01 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.54 +0.01 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.38 +0.01 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.27 0.00 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.09 -0.04 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.97 0.00 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.85 -0.01 28 0 18 0
29JUN27 8.25 C 0.00 0.00 0.00 0.75 0.00 28 0 18 0
29JUN27 8.50 C 0.00 0.00 0.00 0.66 0.00 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.57 0.00 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.50 0.00 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.43 0.00 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.37 -0.01 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.28 0.00 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.05 0.00 30 0 30 0
TOTAL CALL 77 3,136 +68
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 109 0 100 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 17 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 264 0
28AUG26 7.75 P 0.03 0.03 0.03 0.02 0.00 49 8 280 -8
28AUG26 8.00 P 0.09 0.09 0.08 0.09 0.00 50 34 669 +30
28AUG26 8.25 P 0.28 0.30 0.28 0.24 0.00 52 3 481 -1
28AUG26 8.50 P 0.50 0.50 0.50 0.45 -0.01 55 2 28 -1
28AUG26 8.75 P 0.00 0.00 0.00 0.69 -0.01 62 0 32 0
28AUG26 9.00 P 0.95 0.95 0.95 0.94 -0.01 79 1 31 0
28AUG26 9.25 P 0.00 0.00 0.00 1.19 -0.01 95 0 0 -2
28AUG26 9.50 P 0.00 0.00 0.00 1.45 0.00 131 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.70 0.00 147 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.95 0.00 163 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.45 0.00 192 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.95 0.00 218 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.45 0.00 244 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.95 0.00 268 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.45 0.00 290 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.95 0.00 311 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.45 0.00 331 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.95 0.00 350 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.45 0.00 368 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 53 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 9 0
29SEP26 7.25 P 0.08 0.08 0.08 0.08 -0.01 32 1 97 +1
29SEP26 7.50 P 0.00 0.00 0.00 0.15 0.00 32 0 703 0
29SEP26 7.75 P 0.25 0.25 0.25 0.24 -0.01 32 4 147 0
29SEP26 8.00 P 0.36 0.39 0.36 0.36 -0.01 31 67 614 +3
29SEP26 8.25 P 0.00 0.00 0.00 0.53 0.00 32 0 78 0
29SEP26 8.50 P 0.72 0.72 0.72 0.72 +0.01 33 2 68 +2
29SEP26 8.75 P 0.00 0.00 0.00 0.92 +0.01 32 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.15 -0.01 33 0 37 0
29SEP26 9.25 P 0.00 0.00 0.00 1.37 -0.02 25 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.62 -0.02 29 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.10 -0.02 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.60 -0.02 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.10 -0.02 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.60 -0.02 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.10 -0.01 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.60 -0.01 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.10 -0.01 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.60 -0.01 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.10 -0.01 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.59 -0.02 0 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 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 0.00 32 0 3 0
29OCT26 7.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 30 0
29OCT26 7.25 P 0.00 0.00 0.00 0.17 +0.01 33 0 80 0
29OCT26 7.50 P 0.00 0.00 0.00 0.25 0.00 33 0 7 0
29OCT26 7.75 P 0.00 0.00 0.00 0.35 0.00 32 0 98 0
29OCT26 8.00 P 0.00 0.00 0.00 0.48 0.00 32 0 61 0
29OCT26 8.25 P 0.00 0.00 0.00 0.62 -0.02 31 0 56 0
29OCT26 8.50 P 0.00 0.00 0.00 0.81 -0.01 33 0 23 0
29OCT26 8.75 P 0.00 0.00 0.00 1.00 -0.01 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.22 +0.01 35 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.41 -0.01 31 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.66 0.00 35 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.86 -0.03 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.12 -0.01 29 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.62 -0.01 34 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.11 -0.01 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.61 -0.01 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.11 -0.01 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.03 0.00 30 0 3 0
27NOV26 6.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.08 0.00 29 0 2 0
27NOV26 7.00 P 0.00 0.00 0.00 0.13 0.00 30 0 1 0
27NOV26 7.25 P 0.00 0.00 0.00 0.19 -0.01 29 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.27 -0.01 29 0 60 0
27NOV26 7.75 P 0.00 0.00 0.00 0.39 0.00 30 0 221 0
27NOV26 8.00 P 0.00 0.00 0.00 0.50 -0.03 28 0 88 0
27NOV26 8.25 P 0.00 0.00 0.00 0.67 -0.01 30 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 0.83 -0.02 29 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.02 -0.01 30 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.25 +0.02 32 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.47 +0.02 33 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.68 +0.01 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.91 0.00 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.15 +0.01 34 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.64 +0.01 37 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.13 +0.01 39 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.63 +0.01 43 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 0.02 -0.01 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 0.00 28 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.22 -0.02 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 -0.02 27 0 48 0
30DEC26 7.75 P 0.00 0.00 0.00 0.41 -0.03 27 0 39 0
30DEC26 8.00 P 0.00 0.00 0.00 0.53 -0.03 26 0 123 0
30DEC26 8.25 P 0.00 0.00 0.00 0.70 -0.03 28 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 0.86 -0.03 27 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.04 -0.03 27 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.27 +0.01 30 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.49 +0.02 31 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.71 +0.02 32 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.94 +0.02 33 0 3 0
30DEC26 10.00 P 0.00 0.00 0.00 2.15 0.00 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.64 +0.01 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.13 +0.01 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.63 +0.01 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.13 +0.01 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.63 +0.01 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.13 +0.02 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.63 +0.02 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.12 +0.01 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.62 +0.01 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.12 +0.01 57 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.62 +0.01 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.18 0.00 27 0 0 0
30MAR27 7.00 P 0.22 0.22 0.22 0.24 0.00 26 3 1 -2
30MAR27 7.25 P 0.00 0.00 0.00 0.32 0.00 26 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.41 -0.01 26 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.53 0.00 26 0 54 0
30MAR27 8.00 P 0.00 0.00 0.00 0.65 -0.01 26 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 0.80 0.00 26 0 26 0
30MAR27 8.50 P 0.00 0.00 0.00 0.96 -0.02 26 0 85 0
30MAR27 8.75 P 0.00 0.00 0.00 1.14 -0.01 27 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.35 +0.01 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.55 +0.02 28 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.75 +0.01 28 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.98 +0.02 29 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.17 -0.01 27 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 2.67 +0.02 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.14 +0.01 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.63 +0.01 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.13 +0.01 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.63 +0.01 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.13 +0.02 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.63 +0.02 44 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.13 +0.02 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.62 +0.01 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.12 +0.01 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.62 +0.01 50 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 0.00 30 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.18 -0.01 29 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.24 -0.01 29 0 21 0
29JUN27 6.75 P 0.00 0.00 0.00 0.31 -0.01 29 0 23 0
29JUN27 7.00 P 0.42 0.42 0.42 0.39 -0.01 29 1 5 +1
29JUN27 7.25 P 0.00 0.00 0.00 0.49 -0.01 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.60 -0.01 30 0 41 0
29JUN27 7.75 P 0.00 0.00 0.00 0.72 -0.02 30 0 12 0
29JUN27 8.00 P 0.93 0.93 0.93 0.85 -0.02 30 21 93 +21
29JUN27 8.25 P 0.00 0.00 0.00 1.00 -0.02 30 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 1.16 -0.02 30 0 7 0
29JUN27 8.75 P 0.00 0.00 0.00 1.32 -0.02 30 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.51 -0.02 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.69 -0.02 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.90 -0.02 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.10 -0.02 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.32 -0.02 32 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.77 -0.02 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.24 -0.02 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.74 -0.01 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.24 -0.02 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.75 +0.01 45 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.23 +0.01 46 0 0 0
TOTAL PUT 147 5,736 +44
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$ 20.540
28AUG26 13.50 C 0.00 0.00 0.00 7.04 +0.20 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 6.54 +0.20 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 6.04 +0.20 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.54 +0.20 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.04 +0.20 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.54 +0.20 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.04 +0.20 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.54 +0.20 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.04 +0.20 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.54 +0.20 0 0 45 0
28AUG26 18.50 C 0.00 0.00 0.00 2.04 +0.20 0 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 1.54 +0.19 0 0 8 0
28AUG26 19.50 C 0.00 0.00 0.00 1.05 +0.18 38 0 12 0
28AUG26 20.00 C 0.00 0.00 0.00 0.59 +0.13 37 0 105 0
28AUG26 21.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 23 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 18 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 102 0 18 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 123 0 14 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 144 0 152 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 164 0 33 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 182 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 200 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 216 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 316 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.04 +0.20 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.54 +0.20 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.04 +0.20 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.54 +0.20 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.04 +0.20 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.54 +0.20 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.04 +0.20 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.54 +0.20 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.04 +0.20 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.54 +0.20 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.04 +0.18 0 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 1.56 +0.15 30 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 1.16 +0.11 30 0 23 0
29SEP26 20.00 C 0.72 0.80 0.72 0.85 +0.06 30 6 48 +2
29SEP26 21.00 C 0.00 0.00 0.00 0.42 +0.02 30 0 23 0
29SEP26 22.00 C 0.00 0.00 0.00 0.20 +0.02 31 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 0.00 31 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 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 45 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 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 60 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 67 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 7.04 +0.20 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 6.54 +0.20 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 6.04 +0.20 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 5.54 +0.20 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.04 +0.20 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.54 +0.20 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.04 +0.20 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.54 +0.20 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.04 +0.19 0 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 2.56 +0.18 32 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 2.13 +0.15 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.77 +0.12 31 0 0 0
29OCT26 19.50 C 1.42 1.42 1.42 1.42 +0.08 30 1 7 0
29OCT26 20.00 C 0.00 0.00 0.00 1.15 +0.06 30 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 0.73 +0.06 31 0 7 0
29OCT26 22.00 C 0.00 0.00 0.00 0.44 +0.03 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.26 +0.02 32 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.04 0.00 32 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 0.02 0.00 32 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 38 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 5.54 +0.20 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 5.04 +0.20 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.54 +0.20 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.04 +0.20 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.54 +0.19 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.08 +0.18 31 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.67 +0.16 31 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.31 +0.15 31 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.98 +0.14 31 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 1.64 +0.10 30 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 1.38 +0.09 30 0 50 0
27NOV26 21.00 C 0.97 0.99 0.95 0.95 +0.09 30 29 36 +24
27NOV26 22.00 C 0.00 0.00 0.00 0.64 +0.06 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.43 +0.05 31 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.27 +0.04 31 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.02 +0.01 32 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 7.04 +0.20 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.54 +0.20 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.04 +0.20 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.54 +0.20 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.04 +0.20 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.54 +0.20 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.05 +0.18 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.61 +0.17 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.22 +0.17 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.85 +0.16 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.52 +0.16 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.20 +0.15 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.91 +0.13 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.65 +0.13 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.21 +0.11 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.87 +0.09 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.61 +0.08 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.41 +0.05 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.28 +0.04 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.04 +0.20 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.54 +0.20 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.04 +0.18 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.59 +0.19 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.17 +0.19 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.76 +0.18 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.37 +0.19 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.00 +0.18 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.64 +0.17 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.31 +0.17 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.99 +0.16 31 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 2.70 +0.16 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.43 +0.15 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.17 +0.14 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.73 +0.13 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.36 +0.11 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.06 +0.10 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.82 +0.08 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.63 +0.07 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.47 +0.05 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.35 +0.04 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.27 +0.04 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.20 +0.03 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 7.12 +0.20 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.68 +0.20 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.26 +0.20 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.84 +0.19 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.45 +0.19 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.06 +0.19 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.70 +0.19 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.34 +0.18 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.01 +0.17 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.69 +0.17 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.40 +0.17 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.11 +0.15 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.86 +0.16 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.61 +0.15 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.17 +0.14 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.80 +0.13 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.47 +0.11 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.19 +0.09 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.97 +0.09 31 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.79 +0.08 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.63 +0.06 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.51 +0.06 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.41 +0.05 31 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.32 +0.04 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.26 +0.04 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.20 +0.02 31 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
TOTAL CALL 36 1,383 +26
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 143 0 14 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 126 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 109 0 19 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 87 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 11 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 -0.05 39 0 26 0
28AUG26 20.00 P 0.22 0.22 0.22 0.16 -0.13 37 12 44 -12
28AUG26 21.00 P 0.00 0.00 0.00 0.87 -0.20 35 0 88 0
28AUG26 22.00 P 0.00 0.00 0.00 1.86 -0.19 53 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 2.86 -0.19 76 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 3.86 -0.19 97 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.86 -0.19 117 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.86 -0.19 136 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.86 -0.19 155 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.86 -0.19 172 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.86 -0.19 189 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.86 -0.19 205 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.85 -0.20 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 11.85 -0.20 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 12.85 -0.20 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 13.85 -0.20 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 14.85 -0.20 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 15.85 -0.20 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 16.85 -0.20 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 17.85 -0.20 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 18.85 -0.20 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 36 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.03 30 0 23 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 -0.04 31 0 36 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 -0.05 31 0 65 0
29SEP26 19.00 P 0.00 0.00 0.00 0.29 -0.06 31 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.46 -0.09 31 0 0 0
29SEP26 20.00 P 0.79 0.79 0.71 0.68 -0.11 31 19 17 +15
29SEP26 21.00 P 1.39 1.39 1.39 1.24 -0.16 30 2 30 -2
29SEP26 22.00 P 0.00 0.00 0.00 2.01 -0.18 30 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 2.90 -0.19 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.86 -0.20 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.86 -0.19 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.86 -0.19 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.86 -0.19 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.86 -0.19 50 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.86 -0.19 55 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.86 -0.19 60 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.85 -0.20 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.85 -0.20 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.85 -0.20 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.85 -0.20 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.85 -0.20 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.85 -0.20 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.85 -0.20 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.85 -0.20 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.85 -0.20 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 24 0
29OCT26 16.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 28 0
29OCT26 17.00 P 0.00 0.00 0.00 0.11 -0.02 31 0 15 0
29OCT26 17.50 P 0.00 0.00 0.00 0.17 -0.04 31 0 42 0
29OCT26 18.00 P 0.00 0.00 0.00 0.26 -0.05 31 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.38 -0.06 31 0 1 0
29OCT26 19.00 P 0.00 0.00 0.00 0.53 -0.07 31 0 17 0
29OCT26 19.50 P 0.00 0.00 0.00 0.72 -0.08 31 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.95 -0.10 31 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 1.55 -0.12 32 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.27 -0.13 33 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 3.03 -0.18 31 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 3.93 -0.18 32 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.87 -0.20 31 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.86 -0.20 33 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.86 -0.19 36 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.86 -0.19 40 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.86 -0.19 44 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.86 -0.19 48 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.85 -0.20 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.28 -0.03 31 0 8 0
27NOV26 18.00 P 0.00 0.00 0.00 0.39 -0.04 31 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.54 -0.04 31 0 0 0
27NOV26 19.00 P 0.72 0.73 0.72 0.71 -0.07 31 22 80 0
27NOV26 19.50 P 0.90 0.90 0.90 0.90 -0.07 31 1 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.15 -0.07 31 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 1.74 -0.08 32 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.44 -0.10 33 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.15 -0.15 31 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.00 -0.17 31 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.92 -0.18 31 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.87 -0.19 31 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.86 -0.19 32 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.86 -0.19 36 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.86 -0.19 39 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.86 -0.19 42 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.85 -0.20 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.22 -0.01 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.31 -0.01 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.41 -0.03 31 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.54 -0.03 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.70 -0.03 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.88 -0.05 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.09 -0.06 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.33 -0.07 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.88 -0.10 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.54 -0.11 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.29 -0.13 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.10 -0.15 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.98 -0.17 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.91 -0.18 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.87 -0.19 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.86 -0.19 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.86 -0.19 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.86 -0.19 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.85 -0.20 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.85 -0.20 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.85 -0.20 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.85 -0.20 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.85 -0.20 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.85 -0.20 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.85 -0.20 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.85 -0.20 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.85 -0.20 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.20 0.00 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.27 0.00 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.35 -0.01 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.45 -0.01 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.57 -0.02 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.71 -0.03 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.87 -0.03 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.05 -0.04 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.25 -0.04 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.48 -0.05 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.72 -0.06 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.27 -0.08 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.90 -0.09 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.61 -0.10 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.37 -0.12 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.19 -0.14 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.06 -0.15 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.96 -0.17 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.90 -0.18 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.87 -0.19 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.86 -0.19 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.85 -0.20 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.85 -0.20 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.85 -0.20 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.85 -0.20 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.85 -0.20 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.85 -0.20 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.85 -0.20 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.85 -0.20 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.85 -0.20 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.20 0.00 31 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.27 0.00 31 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.34 -0.01 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.44 0.00 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.54 -0.01 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.67 -0.01 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.80 -0.02 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.97 -0.02 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.14 -0.03 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.34 -0.03 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.54 -0.04 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.78 -0.05 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.02 -0.05 31 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.58 -0.06 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.20 -0.08 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.88 -0.09 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.60 -0.12 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.39 -0.12 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.22 -0.14 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.09 -0.15 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.99 -0.16 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.92 -0.18 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.88 -0.19 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.86 -0.19 31 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.85 -0.20 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.85 -0.20 0 0 0 0
TOTAL PUT 56 1,074 +1
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$ 3.345
28AUG26 2.30 C 0.00 0.00 0.00 1.06 +0.07 398 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.96 +0.07 362 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.86 +0.07 327 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.76 +0.07 293 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.66 +0.07 258 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.56 +0.07 225 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.46 +0.07 192 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.36 +0.07 158 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.25 +0.06 95 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.15 +0.06 64 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.06 +0.03 47 0 0 -53
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 75 0 12 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 100 0 166 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 121 0 20 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 140 0 77 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 158 0 66 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 175 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 190 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 205 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 220 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 234 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 248 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 261 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 273 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 297 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 362 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 387 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 409 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.06 +0.07 129 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.96 +0.07 118 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.86 +0.07 107 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.76 +0.07 96 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.66 +0.07 86 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.56 +0.07 76 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.46 +0.07 66 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.36 +0.07 55 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.25 +0.06 40 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.15 +0.04 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.09 +0.03 29 0 30 0
29SEP26 3.40 C 0.05 0.05 0.05 0.06 +0.02 30 62 62 +62
29SEP26 3.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 0.00 30 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 29 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 74 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 122 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 0.00 138 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.06 +0.07 93 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.96 +0.07 85 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.86 +0.07 78 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.76 +0.07 70 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.66 +0.07 62 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.56 +0.07 55 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.46 +0.07 47 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.36 +0.07 40 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.26 +0.06 32 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.18 +0.03 28 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.14 +0.03 29 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.05 +0.01 29 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.04 +0.01 31 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.03 +0.01 32 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.02 +0.01 32 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 1.06 +0.07 76 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.96 +0.07 70 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.86 +0.07 63 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.76 +0.07 57 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.66 +0.07 51 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.56 +0.07 45 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.46 +0.07 39 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.36 +0.06 32 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.29 +0.05 31 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.23 +0.04 30 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.19 +0.04 31 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.04 +0.01 32 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.06 +0.07 65 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.96 +0.07 59 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.86 +0.07 54 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.76 +0.07 48 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 +0.07 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.56 +0.07 38 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.46 +0.06 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 +0.05 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.32 +0.05 30 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.27 +0.05 31 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.21 +0.03 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.18 +0.03 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.07 +0.01 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 +0.01 31 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 +0.01 29 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.06 +0.07 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.96 +0.07 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.86 +0.07 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.76 +0.07 34 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.67 +0.06 32 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.59 +0.06 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.52 +0.06 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.45 +0.05 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.39 +0.05 29 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.34 +0.04 29 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.29 +0.04 29 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.25 +0.04 29 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.21 +0.03 29 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.18 +0.03 29 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.15 +0.02 29 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.12 +0.01 28 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 0.00 27 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.06 +0.07 37 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.96 +0.07 34 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.88 +0.06 33 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.80 +0.07 32 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.72 +0.05 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.65 +0.05 31 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.58 +0.04 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.52 +0.04 30 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.47 +0.05 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.41 +0.04 30 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.37 +0.04 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.32 +0.04 30 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.28 +0.03 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.25 +0.03 30 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.22 +0.03 30 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.19 +0.02 30 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.17 +0.03 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 +0.01 29 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
TOTAL CALL 62 1,715 +9
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 109 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 82 0 135 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 -0.01 55 0 122 0
28AUG26 3.20 P 0.00 0.00 0.00 0.02 -0.04 36 0 204 0
28AUG26 3.30 P 0.09 0.09 0.08 0.08 -0.06 41 75 127 -45
28AUG26 3.40 P 0.00 0.00 0.00 0.16 -0.07 0 0 86 0
28AUG26 3.50 P 0.00 0.00 0.00 0.26 -0.07 0 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.36 -0.08 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.46 -0.08 0 0 55 0
28AUG26 3.80 P 0.00 0.00 0.00 0.56 -0.08 0 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.66 -0.08 0 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.76 -0.08 0 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.86 -0.08 0 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.96 -0.08 0 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 1.06 -0.08 0 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.16 -0.08 0 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.26 -0.08 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.36 -0.08 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.46 -0.08 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.56 -0.08 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.76 -0.08 0 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.51 -0.07 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.76 -0.08 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 -0.02 26 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 118 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 -0.02 30 0 32 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 -0.04 28 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.15 -0.04 30 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.22 -0.05 31 0 7 0
29SEP26 3.50 P 0.00 0.00 0.00 0.28 -0.07 25 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.36 -0.08 0 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.46 -0.08 0 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.57 -0.07 34 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.67 -0.07 38 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.77 -0.07 42 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.87 -0.07 46 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.97 -0.07 50 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 1.07 -0.07 53 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.17 -0.07 57 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.27 -0.07 60 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.36 -0.08 0 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.46 -0.08 0 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.56 -0.08 0 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.66 -0.08 0 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.76 -0.08 0 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.51 -0.07 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.76 -0.08 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 3.01 -0.06 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.25 -0.08 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.51 -0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.75 -0.08 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.00 -0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.25 -0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.50 -0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.75 -0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.00 -0.08 0 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.04 -0.01 30 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 25 0
29OCT26 3.10 P 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.13 -0.04 28 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.19 -0.04 29 0 84 0
29OCT26 3.40 P 0.00 0.00 0.00 0.25 -0.05 29 0 15 0
29OCT26 3.50 P 0.00 0.00 0.00 0.33 -0.05 31 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.40 -0.06 29 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.47 -0.08 23 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.57 -0.07 27 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.67 -0.07 30 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.77 -0.07 33 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.87 -0.07 36 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.97 -0.07 39 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.07 -0.07 42 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.17 -0.07 44 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.27 -0.07 47 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.36 -0.08 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.46 -0.08 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.56 -0.08 0 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.22 -0.04 30 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.28 -0.05 29 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.35 -0.05 30 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.42 -0.06 29 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.50 -0.07 29 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.58 -0.08 27 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.67 -0.07 26 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.77 -0.07 29 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.87 -0.07 31 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.97 -0.07 34 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.07 -0.07 36 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 -0.01 32 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 -0.01 30 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.15 -0.03 30 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.20 -0.03 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.24 -0.05 28 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.30 -0.05 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.37 -0.06 29 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.44 -0.06 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.53 -0.06 31 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.60 -0.07 29 0 49 0
30DEC26 3.90 P 0.00 0.00 0.00 0.69 -0.07 29 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.78 -0.07 29 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.87 -0.07 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.97 -0.07 30 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.07 -0.07 32 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.17 -0.07 34 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.27 -0.07 36 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.36 -0.08 0 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.46 -0.08 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.56 -0.08 0 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.76 -0.08 0 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.26 -0.07 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.51 -0.07 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.76 -0.08 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 3.01 -0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.26 -0.07 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.51 -0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.76 -0.07 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.01 -0.07 0 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.20 -0.03 29 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.24 -0.04 28 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.29 -0.05 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.34 -0.06 27 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.42 -0.05 29 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.48 -0.06 28 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.56 -0.06 29 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.63 -0.07 28 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.71 -0.07 27 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.80 -0.07 28 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.88 -0.06 26 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.97 -0.08 25 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.07 -0.07 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.17 -0.07 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.27 -0.07 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.36 -0.08 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.46 -0.08 0 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.56 -0.08 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.76 -0.08 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.51 -0.07 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.76 -0.08 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.01 -0.06 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.26 -0.07 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.51 -0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.76 -0.07 0 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.17 -0.02 29 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.21 -0.02 30 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.25 -0.03 29 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.29 -0.04 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.34 -0.04 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.39 -0.05 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.46 -0.05 28 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.53 -0.05 29 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.59 -0.06 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.67 -0.06 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.75 -0.06 29 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.82 -0.07 27 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.91 -0.07 28 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 0.99 -0.07 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.07 -0.08 24 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.18 -0.06 28 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.28 -0.06 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.37 -0.07 29 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.47 -0.07 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.57 -0.07 31 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.76 -0.08 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
TOTAL PUT 75 3,670 -45
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$ 199.800
28AUG26 95.00 C 0.00 0.00 0.00 104.82 -4.40 308 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 102.32 -4.40 296 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 99.82 -4.40 284 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 97.32 -4.40 272 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 94.82 -4.41 260 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 92.32 -4.41 249 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 89.82 -4.41 237 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 87.32 -4.41 226 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 84.82 -4.41 214 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 82.32 -4.41 202 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 79.82 -4.41 189 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 77.32 -4.41 173 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 74.82 -4.41 0 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 72.32 -4.41 0 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 69.82 -4.41 0 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 67.32 -4.41 0 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 64.82 -4.41 0 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 62.32 -4.41 0 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 59.82 -4.41 0 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 57.32 -4.41 0 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 54.82 -4.41 0 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 52.32 -4.42 0 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 49.82 -4.42 0 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 47.32 -4.42 0 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 44.82 -4.42 0 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 42.33 -4.41 106 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 39.83 -4.41 98 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 37.33 -4.41 91 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 34.83 -4.41 84 0 6 0
28AUG26 167.50 C 0.00 0.00 0.00 32.33 -4.41 77 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 29.83 -4.41 70 0 1 0
28AUG26 172.50 C 0.00 0.00 0.00 27.33 -4.41 63 0 16 0
28AUG26 175.00 C 0.00 0.00 0.00 24.83 -4.42 57 0 46 0
28AUG26 177.50 C 0.00 0.00 0.00 22.33 -4.42 50 0 29 0
28AUG26 180.00 C 0.00 0.00 0.00 19.84 -4.43 54 0 68 0
28AUG26 182.50 C 0.00 0.00 0.00 17.36 -4.44 54 0 19 0
28AUG26 185.00 C 0.00 0.00 0.00 14.90 -4.45 53 0 441 0
28AUG26 187.50 C 0.00 0.00 0.00 12.49 -4.46 52 0 45 0
28AUG26 190.00 C 0.00 0.00 0.00 10.19 -4.43 53 0 64 0
28AUG26 192.50 C 0.00 0.00 0.00 8.03 -4.36 52 0 122 0
28AUG26 195.00 C 0.00 0.00 0.00 6.08 -4.21 52 0 104 0
28AUG26 197.50 C 0.00 0.00 0.00 4.27 -4.05 50 0 83 0
28AUG26 200.00 C 4.50 4.50 4.50 2.95 -3.48 51 2 121 0
28AUG26 205.00 C 2.70 2.70 1.06 1.19 -2.54 52 345 407 +28
28AUG26 210.00 C 0.00 0.00 0.00 0.40 -1.53 53 0 153 0
28AUG26 215.00 C 0.09 0.09 0.09 0.09 -0.85 52 6 74 +6
28AUG26 220.00 C 0.00 0.00 0.00 0.02 -0.35 53 0 132 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 -0.13 59 0 67 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 -0.04 69 0 67 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 48 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 50.91 -4.41 57 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 49.91 -4.41 54 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 47.41 -4.41 0 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 44.91 -4.42 0 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 42.42 -4.41 51 0 0 0
04SEP26 160.00 C 0.00 0.00 0.00 39.92 -4.41 46 0 0 0
04SEP26 162.50 C 0.00 0.00 0.00 37.43 -4.41 48 0 0 0
04SEP26 165.00 C 0.00 0.00 0.00 34.94 -4.41 47 0 0 0
04SEP26 167.50 C 0.00 0.00 0.00 32.45 -4.42 45 0 0 0
04SEP26 170.00 C 0.00 0.00 0.00 29.98 -4.42 46 0 0 0
04SEP26 172.50 C 0.00 0.00 0.00 27.53 -4.41 46 0 0 0
04SEP26 175.00 C 0.00 0.00 0.00 25.10 -4.41 46 0 0 0
04SEP26 177.50 C 0.00 0.00 0.00 22.72 -4.39 46 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 20.38 -4.36 46 0 0 0
04SEP26 182.50 C 0.00 0.00 0.00 18.12 -4.32 46 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 15.95 -4.25 46 0 0 0
04SEP26 187.50 C 0.00 0.00 0.00 13.88 -4.16 46 0 0 0
04SEP26 190.00 C 0.00 0.00 0.00 11.61 -4.37 42 0 0 0
04SEP26 192.50 C 0.00 0.00 0.00 9.84 -4.19 43 0 0 0
04SEP26 195.00 C 0.00 0.00 0.00 8.26 -3.58 43 0 0 0
04SEP26 197.50 C 6.88 6.88 6.88 6.84 -3.36 44 1 5 +1
04SEP26 200.00 C 6.88 6.88 6.88 5.58 -3.13 44 1 1 +1
04SEP26 202.50 C 0.00 0.00 0.00 4.49 -2.87 45 0 0 0
04SEP26 205.00 C 4.05 4.05 4.05 3.56 -2.58 45 1 1 +1
04SEP26 207.50 C 0.00 0.00 0.00 2.79 -2.29 45 0 0 0
04SEP26 210.00 C 0.00 0.00 0.00 2.20 -1.95 46 0 0 0
04SEP26 212.50 C 0.00 0.00 0.00 1.70 -1.67 46 0 0 0
04SEP26 215.00 C 0.00 0.00 0.00 1.29 -1.42 46 0 0 0
04SEP26 217.50 C 0.00 0.00 0.00 0.95 -1.22 46 0 0 0
04SEP26 220.00 C 0.00 0.00 0.00 0.69 -1.03 46 0 0 0
04SEP26 222.50 C 0.00 0.00 0.00 0.49 -0.88 46 0 0 0
04SEP26 225.00 C 0.00 0.00 0.00 0.34 -0.71 46 0 0 0
04SEP26 227.50 C 0.00 0.00 0.00 0.24 -0.55 46 0 0 0
04SEP26 230.00 C 0.00 0.00 0.00 0.16 -0.44 46 0 0 0
04SEP26 232.50 C 0.00 0.00 0.00 0.11 -0.33 46 0 0 0
04SEP26 235.00 C 0.00 0.00 0.00 0.08 -0.24 46 0 1 0
04SEP26 237.50 C 0.00 0.00 0.00 0.05 -0.19 46 0 0 0
04SEP26 240.00 C 0.00 0.00 0.00 0.04 -0.13 47 0 0 0
04SEP26 242.50 C 0.00 0.00 0.00 0.02 -0.10 46 0 0 0
04SEP26 245.00 C 0.00 0.00 0.00 0.01 -0.08 45 0 0 0
04SEP26 247.50 C 0.00 0.00 0.00 0.01 -0.05 47 0 0 0
04SEP26 250.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
04SEP26 252.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
04SEP26 255.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 120.02 -4.40 86 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 117.52 -4.41 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 115.03 -4.41 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 112.54 -4.41 76 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 110.05 -4.40 80 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 107.55 -4.41 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 105.06 -4.41 67 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 102.57 -4.40 72 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 100.07 -4.41 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 97.58 -4.41 59 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 95.09 -4.40 64 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 92.59 -4.41 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 90.10 -4.41 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 87.61 -4.41 57 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 85.11 -4.41 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 82.62 -4.41 0 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 80.13 -4.41 50 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 77.64 -4.41 51 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 75.14 -4.41 0 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 72.65 -4.41 44 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 70.17 -4.40 49 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 67.68 -4.41 48 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 65.19 -4.41 47 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 62.92 -4.20 60 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 61.02 -3.75 72 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 57.77 -4.40 47 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 55.31 -4.40 47 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 52.87 -4.39 48 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 50.44 -4.38 48 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 48.03 -4.37 48 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 45.79 -5.13 51 0 127 0
29SEP26 157.50 C 0.00 0.00 0.00 43.27 -5.35 47 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 40.94 -4.31 47 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 38.65 -4.28 48 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 36.40 -4.24 48 0 126 0
29SEP26 167.50 C 0.00 0.00 0.00 34.19 -4.20 48 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 32.04 -4.14 48 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 29.94 -4.09 48 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 27.91 -4.02 48 0 448 0
29SEP26 177.50 C 0.00 0.00 0.00 25.94 -3.05 48 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 24.05 -3.86 48 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 22.23 -3.77 48 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 20.49 -3.67 48 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 18.84 -3.56 48 0 19 0
29SEP26 190.00 C 0.00 0.00 0.00 17.26 -3.45 48 0 17 0
29SEP26 192.50 C 0.00 0.00 0.00 15.78 -3.32 48 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 13.95 -3.62 46 0 8 0
29SEP26 197.50 C 0.00 0.00 0.00 12.68 -3.44 46 0 34 0
29SEP26 200.00 C 0.00 0.00 0.00 11.48 -2.85 46 0 67 0
29SEP26 205.00 C 9.87 9.87 9.87 9.53 -2.44 47 15 63 +15
29SEP26 210.00 C 8.03 8.03 8.03 7.62 -2.26 47 1 26 0
29SEP26 215.00 C 7.00 7.00 7.00 6.17 -1.94 48 2 14 0
29SEP26 220.00 C 0.00 0.00 0.00 4.98 -1.64 48 0 48 0
29SEP26 225.00 C 3.91 3.91 3.91 3.89 -1.38 48 2 52 0
29SEP26 230.00 C 3.24 3.24 3.24 3.00 -1.33 48 1 53 +1
29SEP26 235.00 C 0.00 0.00 0.00 2.29 -1.11 48 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 1.73 -0.92 48 0 29 0
29SEP26 245.00 C 0.00 0.00 0.00 1.26 -0.72 48 0 3 0
29SEP26 250.00 C 0.00 0.00 0.00 0.93 -0.59 47 0 39 0
29OCT26 125.00 C 0.00 0.00 0.00 75.59 -4.40 50 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 73.16 -4.38 51 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 70.73 -4.38 51 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 68.31 -4.37 50 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 65.92 -4.36 51 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 63.54 -4.34 50 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 61.18 -4.33 50 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 58.85 -4.31 51 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 56.54 -4.29 50 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 54.26 -4.27 50 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 52.01 -4.24 50 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 49.80 -4.21 50 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 47.63 -4.17 50 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 45.50 -4.13 50 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 43.41 -4.09 50 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 41.36 -4.04 50 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 39.37 -3.99 50 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 37.42 -3.94 50 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 35.53 -3.87 50 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 33.69 -3.81 50 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 31.91 -2.67 50 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 30.19 -3.66 50 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 28.52 -2.63 50 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 26.92 -3.51 50 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 25.37 -3.43 50 0 47 0
29OCT26 187.50 C 24.94 24.94 23.77 23.89 -3.33 50 2 33 -1
29OCT26 190.00 C 0.00 0.00 0.00 22.46 -3.25 50 0 19 0
29OCT26 192.50 C 0.00 0.00 0.00 21.10 -3.15 50 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 19.79 -3.07 50 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 17.99 -3.53 49 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 16.87 -2.76 49 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 14.77 -2.69 49 0 58 0
29OCT26 210.00 C 0.00 0.00 0.00 12.86 -2.41 49 0 1 0
29OCT26 215.00 C 0.00 0.00 0.00 11.22 -2.30 50 0 2 0
29OCT26 220.00 C 9.80 9.80 9.80 9.80 -2.19 50 4 12 +4
29OCT26 225.00 C 0.00 0.00 0.00 8.51 -1.97 51 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 7.44 -1.72 51 0 40 0
29OCT26 235.00 C 0.00 0.00 0.00 6.36 -1.61 51 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 5.41 -1.24 51 0 29 0
29OCT26 245.00 C 0.00 0.00 0.00 4.45 -1.42 50 0 2 0
29OCT26 250.00 C 0.00 0.00 0.00 3.76 -1.11 50 0 3 0
27NOV26 135.00 C 0.00 0.00 0.00 66.89 -4.30 50 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 64.61 -4.28 50 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 62.36 -4.26 50 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 60.14 -4.24 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 57.95 -4.21 50 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 55.80 -4.18 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 53.69 -4.14 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 51.61 -4.11 50 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 49.57 -4.07 50 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 47.58 -4.02 50 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 45.62 -3.98 50 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 43.72 -3.93 50 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 41.86 -3.88 50 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 40.04 -3.83 50 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 38.28 -3.76 50 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 36.56 -3.71 50 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 34.33 -4.21 49 0 30 0
27NOV26 177.50 C 0.00 0.00 0.00 33.28 -3.58 50 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 31.71 -2.46 50 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 30.20 -2.43 50 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 28.74 -2.41 50 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 27.33 -2.37 50 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 25.96 -3.23 50 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 24.65 -3.15 50 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 23.39 -3.07 50 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 21.57 -3.60 49 0 62 0
27NOV26 200.00 C 0.00 0.00 0.00 20.52 -2.80 49 0 15 0
27NOV26 205.00 C 0.00 0.00 0.00 18.45 -2.71 49 0 21 0
27NOV26 210.00 C 0.00 0.00 0.00 16.57 -2.55 50 0 90 0
27NOV26 215.00 C 0.00 0.00 0.00 14.87 -2.39 50 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 13.28 -2.30 50 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 11.90 -2.02 51 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 10.66 -1.86 51 0 16 0
27NOV26 235.00 C 0.00 0.00 0.00 9.49 -1.80 51 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 8.44 -1.64 51 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 7.22 -1.80 50 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 6.34 -1.42 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 120.61 -4.41 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 118.14 -4.41 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 115.67 -4.41 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 113.21 -4.40 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 110.74 -4.40 49 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 108.28 -4.40 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 105.82 -4.40 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 103.37 -4.39 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 100.92 -4.39 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 98.48 -4.39 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 96.05 -4.38 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 93.63 -4.37 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 91.22 -4.36 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 88.82 -4.35 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 86.43 -4.34 50 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 84.06 -4.32 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 81.71 -4.30 50 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 79.37 -4.29 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 77.06 -4.27 50 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 74.76 -4.25 50 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 72.50 -4.22 50 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 70.26 -4.19 50 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 68.04 -4.17 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 65.86 -4.13 50 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 63.70 -4.10 50 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 61.58 -4.07 50 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 59.50 -4.02 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 57.45 -3.98 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 55.44 -3.93 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 53.46 -3.43 50 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 51.53 -3.69 50 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 49.63 -3.79 50 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 47.78 -3.73 50 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 45.97 -3.68 50 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 44.21 -3.61 50 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 42.49 -3.55 50 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 40.81 -3.49 50 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 39.18 -3.42 50 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 37.59 -3.36 50 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 36.05 -3.29 50 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 34.55 -3.23 50 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 33.10 -2.44 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 31.69 -2.05 50 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 30.33 -2.02 50 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 29.02 -2.94 50 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 26.92 -2.78 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 25.81 -3.51 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 24.68 -3.38 48 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 24.18 -1.86 50 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 21.56 -2.53 49 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 20.02 -2.37 50 0 84 0
30DEC26 215.00 C 0.00 0.00 0.00 17.94 -2.29 49 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 16.38 -2.14 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 14.92 -2.04 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 13.60 -2.02 50 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 12.52 -1.75 50 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 11.28 -1.64 50 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 9.86 -1.81 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 8.87 -1.36 50 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 121.27 -4.40 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 118.84 -4.40 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 116.42 -4.40 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 114.01 -4.39 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 111.60 -4.39 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 109.21 -4.39 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 106.83 -4.38 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 104.45 -4.38 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 102.10 -4.37 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 99.76 -4.36 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 97.43 -4.36 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 95.12 -4.35 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 92.84 -4.33 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 90.57 -4.32 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 88.32 -4.32 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 86.10 -4.30 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 83.91 -4.28 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 81.73 -4.27 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 79.59 -4.24 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 77.47 -4.23 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 75.39 -4.20 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 73.33 -4.18 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 71.31 -4.15 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 69.31 -4.13 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 67.35 -4.10 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 65.43 -4.06 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 63.54 -4.03 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 61.68 -4.00 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 59.86 -3.96 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 58.25 -2.65 49 2,000 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 56.42 -3.66 48 92 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 54.61 -3.85 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 52.93 -3.82 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 51.30 -3.77 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 49.69 -3.73 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 48.13 -3.68 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 46.45 -3.79 48 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 45.11 -3.59 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 43.66 -3.54 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 42.24 -3.49 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 40.86 -3.44 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 39.51 -3.40 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 38.20 -3.35 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 36.93 -3.29 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 35.69 -3.24 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 34.48 -3.19 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 33.31 -3.14 48 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 31.97 -3.29 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 30.91 -3.08 48 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 28.89 -2.95 48 0 1 0
30MAR27 210.00 C 0.00 0.00 0.00 27.00 -2.82 48 0 100 0
30MAR27 215.00 C 0.00 0.00 0.00 25.22 -2.71 48 0 100 0
30MAR27 220.00 C 0.00 0.00 0.00 23.57 -2.58 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 22.02 -2.48 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 20.58 -2.37 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 19.22 -2.28 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 17.81 -1.83 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 16.13 -2.24 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 14.96 -2.00 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 107.52 -4.35 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 105.20 -4.36 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 102.93 -4.32 47 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 100.68 -4.31 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 98.43 -4.31 48 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 96.20 -4.29 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 94.03 -4.26 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 91.87 -4.25 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 89.70 -4.26 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 87.58 -4.21 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 85.53 -4.17 48 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 83.48 -4.16 48 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 81.42 -4.17 48 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 79.40 -4.14 48 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 77.48 -4.05 48 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 75.56 -4.05 48 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 73.65 -4.04 48 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 71.75 -4.03 48 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 69.91 -3.98 48 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 68.15 -3.89 48 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 66.39 -3.89 48 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 64.65 -3.87 48 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 62.92 -3.87 48 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 61.23 -3.82 48 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 59.65 -3.68 48 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 58.07 -3.68 48 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 56.51 -3.66 48 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 54.96 -3.66 48 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 53.40 -3.66 48 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 51.96 -3.55 48 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 50.57 -3.43 48 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 49.20 -3.42 48 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 47.84 -3.40 48 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 46.47 -3.41 48 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 45.11 -3.41 48 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 43.84 -3.32 48 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 42.65 -3.15 48 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 41.49 -3.12 48 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 40.32 -3.12 48 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 39.98 -2.29 49 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 38.88 -2.70 49 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 37.81 -2.69 49 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 35.93 -3.78 48 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 33.97 -2.87 48 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 32.11 -2.78 48 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 30.37 -2.67 48 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 28.71 -2.58 48 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 27.15 -2.49 48 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 25.77 -2.31 48 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 24.26 -2.46 48 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 22.92 -2.25 48 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 21.01 -2.78 48 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 19.76 -2.09 48 0 0 0
TOTAL CALL 2,475 14,079 +56
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 319 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 308 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 278 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 268 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 259 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 249 0 52 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 240 0 52 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 231 0 85 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 222 0 138 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 213 0 119 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 205 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 196 0 65 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 188 0 73 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 180 0 28 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 172 0 64 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 164 0 34 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 157 0 59 0
28AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 149 0 57 0
28AUG26 147.50 P 0.00 0.00 0.00 0.01 0.00 142 0 47 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 135 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 128 0 59 0
28AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 121 0 183 0
28AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 114 0 83 0
28AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 107 0 11 0
28AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 100 0 76 0
28AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 93 0 86 0
28AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 86 0 58 0
28AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 79 0 22 0
28AUG26 172.50 P 0.00 0.00 0.00 0.01 0.00 73 0 64 0
28AUG26 175.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
28AUG26 177.50 P 0.00 0.00 0.00 0.01 0.00 60 0 22 0
28AUG26 180.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 176 0
28AUG26 182.50 P 0.00 0.00 0.00 0.03 -0.02 54 0 43 0
28AUG26 185.00 P 0.00 0.00 0.00 0.07 -0.04 53 0 66 0
28AUG26 187.50 P 0.00 0.00 0.00 0.17 -0.04 53 0 58 0
28AUG26 190.00 P 0.49 0.49 0.40 0.37 -0.01 53 20 89 +10
28AUG26 192.50 P 0.00 0.00 0.00 0.72 +0.07 53 0 133 0
28AUG26 195.00 P 1.25 1.66 1.25 1.28 +0.20 53 29 100 +2
28AUG26 197.50 P 2.25 2.60 1.80 2.14 +0.48 53 17 109 -15
28AUG26 200.00 P 4.00 4.00 4.00 3.30 +0.86 54 1 144 -1
28AUG26 205.00 P 0.00 0.00 0.00 6.40 +1.65 52 0 58 0
28AUG26 210.00 P 0.00 0.00 0.00 10.57 +2.82 53 0 23 0
28AUG26 215.00 P 0.00 0.00 0.00 15.28 +3.62 53 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 20.21 +4.08 54 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 25.20 +4.30 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 30.20 +4.38 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 35.20 +4.40 0 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 40.20 +4.40 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 45.20 +4.40 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 50.20 +4.40 0 0 0 0
04SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
04SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
04SEP26 165.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
04SEP26 167.50 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
04SEP26 170.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 15 0
04SEP26 172.50 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 0.18 +0.01 46 0 30 0
04SEP26 177.50 P 0.00 0.00 0.00 0.29 +0.02 46 0 60 0
04SEP26 180.00 P 0.00 0.00 0.00 0.46 +0.05 46 0 4 0
04SEP26 182.50 P 0.00 0.00 0.00 0.71 +0.11 46 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 1.05 +0.18 46 0 1 0
04SEP26 187.50 P 1.80 1.80 1.80 1.50 +0.27 46 4 4 +4
04SEP26 190.00 P 0.00 0.00 0.00 2.08 +0.39 46 0 0 0
04SEP26 192.50 P 2.72 2.72 2.42 2.81 +0.58 46 7 21 +7
04SEP26 195.00 P 3.83 3.83 3.83 3.70 +0.76 47 5 55 +5
04SEP26 197.50 P 0.00 0.00 0.00 4.75 +0.99 47 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 5.98 +1.21 47 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 7.40 +1.49 47 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 9.00 +1.80 48 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 10.76 +2.14 48 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 12.28 +2.10 46 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 14.25 +2.33 46 0 0 0
04SEP26 215.00 P 0.00 0.00 0.00 16.32 +2.90 46 0 0 0
04SEP26 217.50 P 0.00 0.00 0.00 18.50 +3.16 46 0 0 0
04SEP26 220.00 P 0.00 0.00 0.00 20.75 +3.37 46 0 0 0
04SEP26 222.50 P 0.00 0.00 0.00 23.07 +3.58 46 0 0 0
04SEP26 225.00 P 0.00 0.00 0.00 25.43 +3.75 46 0 0 0
04SEP26 227.50 P 0.00 0.00 0.00 27.84 +3.90 46 0 0 0
04SEP26 230.00 P 0.00 0.00 0.00 30.28 +4.02 46 0 0 0
04SEP26 232.50 P 0.00 0.00 0.00 32.74 +4.13 46 0 0 0
04SEP26 235.00 P 0.00 0.00 0.00 35.21 +4.20 45 0 0 0
04SEP26 237.50 P 0.00 0.00 0.00 37.70 +4.27 0 0 0 0
04SEP26 240.00 P 0.00 0.00 0.00 40.20 +4.33 0 0 0 0
04SEP26 242.50 P 0.00 0.00 0.00 42.70 +4.36 0 0 0 0
04SEP26 245.00 P 0.00 0.00 0.00 45.20 +4.38 0 0 0 0
04SEP26 247.50 P 0.00 0.00 0.00 47.70 +4.40 0 0 0 0
04SEP26 250.00 P 0.00 0.00 0.00 50.20 +4.40 0 0 0 0
04SEP26 252.50 P 0.00 0.00 0.00 52.70 +4.40 0 0 0 0
04SEP26 255.00 P 0.00 0.00 0.00 55.20 +4.40 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 85 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 80 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 75 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 67 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 60 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 56 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 54 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 52 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 49 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 315 0
29SEP26 137.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 376 0
29SEP26 140.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 233 0
29SEP26 142.50 P 0.00 0.00 0.00 0.08 0.00 47 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.12 +0.02 48 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.17 +0.02 48 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.23 +0.03 48 0 469 0
29SEP26 152.50 P 0.00 0.00 0.00 0.31 +0.04 48 0 16 0
29SEP26 155.00 P 0.00 0.00 0.00 0.42 +0.07 48 0 14 0
29SEP26 157.50 P 0.00 0.00 0.00 0.54 +0.07 48 0 40 0
29SEP26 160.00 P 1.00 1.00 1.00 0.73 +0.14 48 1 319 0
29SEP26 162.50 P 0.00 0.00 0.00 0.92 +0.12 48 0 16 0
29SEP26 165.00 P 1.43 1.43 1.43 1.19 +0.20 48 2 21 +2
29SEP26 167.50 P 0.00 0.00 0.00 1.46 +0.20 48 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 1.84 +0.30 48 0 17 0
29SEP26 172.50 P 0.00 0.00 0.00 2.22 +0.30 48 0 18 0
29SEP26 175.00 P 0.00 0.00 0.00 2.73 +0.43 48 0 50 0
29SEP26 177.50 P 0.00 0.00 0.00 3.24 +0.45 48 0 15 0
29SEP26 180.00 P 0.00 0.00 0.00 3.90 +0.59 48 0 151 0
29SEP26 182.50 P 4.46 4.46 4.46 4.57 +0.66 48 1 56 +1
29SEP26 185.00 P 5.25 5.25 5.25 5.38 +0.83 48 1 43 +1
29SEP26 187.50 P 0.00 0.00 0.00 6.21 +0.89 48 0 1,129 0
29SEP26 190.00 P 0.00 0.00 0.00 7.15 +1.08 48 0 66 0
29SEP26 192.50 P 7.52 7.52 7.52 8.23 +1.28 49 6 37 0
29SEP26 195.00 P 0.00 0.00 0.00 9.35 +1.41 49 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 10.59 +1.48 49 0 38 0
29SEP26 200.00 P 0.00 0.00 0.00 11.85 +1.71 49 0 90 0
29SEP26 205.00 P 0.00 0.00 0.00 14.74 +1.91 49 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 17.98 +2.31 50 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 20.88 +2.37 48 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 24.56 +2.63 48 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 28.47 +2.89 48 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 32.63 +2.28 48 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 36.97 +3.37 48 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 41.99 +3.11 52 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 46.51 +3.43 52 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 51.38 +4.52 54 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.15 +0.02 51 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.20 +0.03 50 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.25 +0.02 50 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.34 +0.05 51 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.42 +0.05 50 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.53 +0.07 50 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.66 +0.08 50 0 154 0
29OCT26 142.50 P 0.00 0.00 0.00 0.81 +0.09 50 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 1.00 +0.13 50 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 1.20 +0.13 51 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 1.45 +0.19 50 0 10 0
29OCT26 152.50 P 0.00 0.00 0.00 1.73 +0.21 50 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 2.02 +0.22 50 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 2.41 +0.31 50 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 2.79 +0.31 50 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 3.24 +0.37 50 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 3.75 +0.45 50 0 1 0
29OCT26 167.50 P 0.00 0.00 0.00 4.27 +0.45 50 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 4.89 +0.56 50 0 1 0
29OCT26 172.50 P 0.00 0.00 0.00 5.55 +0.64 50 0 105 0
29OCT26 175.00 P 0.00 0.00 0.00 6.23 +0.65 50 0 45 0
29OCT26 177.50 P 0.00 0.00 0.00 7.02 +0.76 50 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 7.86 +0.66 50 0 22 0
29OCT26 182.50 P 0.00 0.00 0.00 8.45 +0.61 50 0 51 0
29OCT26 185.00 P 0.00 0.00 0.00 9.40 +0.93 50 0 40 0
29OCT26 187.50 P 0.00 0.00 0.00 10.41 +1.00 50 0 30 0
29OCT26 190.00 P 0.00 0.00 0.00 12.09 +1.67 52 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 12.88 +1.44 51 0 0 0
29OCT26 195.00 P 13.88 13.88 13.88 14.10 +1.72 50 3 21 +3
29OCT26 197.50 P 0.00 0.00 0.00 15.39 +1.50 51 0 50 0
29OCT26 200.00 P 0.00 0.00 0.00 16.74 +1.61 51 0 85 0
29OCT26 205.00 P 0.00 0.00 0.00 18.85 +1.05 49 0 30 0
29OCT26 210.00 P 0.00 0.00 0.00 22.67 +2.00 51 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 25.66 +2.15 50 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 29.09 +2.33 50 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 32.69 +1.62 50 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 36.49 +1.96 50 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 40.84 +2.64 52 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 44.99 +2.28 52 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 49.24 +3.02 53 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 53.04 +2.49 50 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 1.09 +0.12 50 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 1.29 +0.12 50 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 1.51 +0.14 50 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 1.80 +0.20 50 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 2.08 +0.19 50 0 5 0
27NOV26 147.50 P 0.00 0.00 0.00 2.40 +0.22 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 2.80 +0.30 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 3.19 +0.29 50 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 3.61 +0.32 50 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 4.14 +0.43 50 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 4.67 +0.43 50 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 5.20 +0.43 50 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 5.87 +0.57 50 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 6.55 +0.61 50 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 7.24 +0.61 50 0 1 0
27NOV26 172.50 P 0.00 0.00 0.00 8.01 +0.70 50 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 8.87 +0.83 50 0 15 0
27NOV26 177.50 P 9.02 9.02 9.02 9.73 +0.83 50 1 16 +1
27NOV26 180.00 P 0.00 0.00 0.00 10.59 +0.83 50 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 11.46 +0.84 50 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 12.51 +1.00 50 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 13.61 +1.09 50 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 14.77 +1.17 50 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 15.99 +1.27 50 0 17 0
27NOV26 195.00 P 16.91 16.91 16.91 17.26 +1.35 50 15 30 +15
27NOV26 197.50 P 0.00 0.00 0.00 18.59 +1.45 51 0 17 0
27NOV26 200.00 P 0.00 0.00 0.00 19.97 +1.55 51 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 22.88 +1.73 51 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 25.60 +1.57 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 28.84 +1.35 50 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 32.26 +1.35 51 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 35.60 +1.31 50 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 39.58 +1.72 51 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 43.48 +1.82 52 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 47.29 +1.80 51 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 50.96 +2.05 50 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 55.16 +2.17 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.03 0.00 49 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.05 +0.01 50 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 0.09 +0.02 50 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.11 +0.02 49 0 52 0
30DEC26 102.50 P 0.00 0.00 0.00 0.15 +0.03 50 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.19 +0.03 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.25 +0.05 50 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.30 +0.04 50 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.38 +0.06 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.47 +0.07 50 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.56 +0.07 50 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.70 +0.12 50 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.84 +0.12 50 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.99 +0.13 50 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 1.19 +0.19 50 0 327 0
30DEC26 130.00 P 0.00 0.00 0.00 1.39 +0.18 50 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.61 +0.20 50 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.90 +0.28 50 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 2.19 +0.28 50 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 2.48 +0.28 50 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 2.87 +0.38 50 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 3.27 +0.41 50 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 3.67 +0.41 50 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 4.14 +0.47 50 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 4.67 +0.57 50 0 221 0
30DEC26 155.00 P 0.00 0.00 0.00 5.21 +0.58 50 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 5.75 +0.58 50 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 6.42 +0.71 50 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 7.11 +0.78 50 0 10 0
30DEC26 165.00 P 0.00 0.00 0.00 7.81 +0.79 50 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 8.51 +0.80 50 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 9.38 +0.97 50 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 10.25 +1.04 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 11.12 +1.04 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 11.99 +1.04 50 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 13.04 +1.20 50 0 774 0
30DEC26 182.50 P 0.00 0.00 0.00 13.73 +0.96 49 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 14.83 +1.04 49 0 56 0
30DEC26 187.50 P 0.00 0.00 0.00 15.99 +1.12 49 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 17.19 +1.19 49 0 23 0
30DEC26 192.50 P 0.00 0.00 0.00 18.45 +1.27 49 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 19.75 +1.35 49 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 21.10 +1.43 49 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 22.49 +1.51 50 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 25.41 +1.68 50 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 28.47 +1.82 50 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 31.74 +2.28 50 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 34.86 +2.14 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 38.54 +1.75 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 42.18 +1.96 51 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 45.65 +1.68 50 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 49.19 +1.90 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 53.15 +3.05 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 57.13 +3.07 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.09 0.00 48 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.12 +0.01 48 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.16 +0.01 48 0 7 0
30MAR27 87.50 P 0.00 0.00 0.00 0.20 +0.01 48 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.26 +0.02 48 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.32 +0.02 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.39 +0.03 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.48 +0.03 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.58 +0.04 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.69 +0.05 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.83 +0.05 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.98 +0.06 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 1.13 +0.06 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.35 +0.10 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.56 +0.10 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.78 +0.10 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 2.05 +0.15 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 2.36 +0.16 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 2.66 +0.16 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 2.97 +0.16 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 3.39 +0.16 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 3.80 +0.24 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 4.22 +0.24 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 4.65 +0.25 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 5.20 +0.37 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 5.75 +0.36 48 0 16 0
30MAR27 145.00 P 6.00 6.00 6.00 6.31 +0.37 48 5 15 0
30MAR27 147.50 P 0.00 0.00 0.00 6.87 +0.37 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 7.55 +0.49 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 8.26 +0.53 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 8.97 +0.78 48 667 983 +483
30MAR27 157.50 P 0.00 0.00 0.00 9.69 +0.53 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 10.44 +0.56 48 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 11.33 +0.73 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 12.22 +0.73 48 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 13.11 +0.73 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 14.01 +0.74 48 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 14.95 +0.78 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 16.03 +0.96 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 17.11 +0.98 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 18.20 +0.99 48 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 19.10 +0.80 48 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 20.28 +1.19 48 0 13 0
30MAR27 187.50 P 0.00 0.00 0.00 21.51 +1.24 48 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 22.77 +1.29 48 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 24.07 +1.36 48 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 25.40 +1.42 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 26.78 +1.48 48 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 28.18 +1.54 48 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 31.11 +1.68 48 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 34.10 +1.74 48 0 100 0
30MAR27 215.00 P 0.00 0.00 0.00 36.99 +2.13 48 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 40.31 +2.53 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 43.65 +1.97 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 47.01 +1.99 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 50.57 +2.19 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 54.26 +2.34 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 57.97 +2.36 48 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 61.70 +2.39 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 1.02 +0.07 47 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.18 +0.07 48 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.39 +0.11 48 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.61 +0.11 48 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.83 +0.11 47 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 2.09 +0.14 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.40 +0.18 48 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.71 +0.17 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 3.03 +0.18 48 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.39 +0.22 48 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 3.81 +0.26 48 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 4.24 +0.27 48 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 4.67 +0.27 48 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 5.12 +0.29 48 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 5.68 +0.39 48 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 6.25 +0.40 48 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 6.81 +0.39 48 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 7.38 +0.39 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 8.02 +0.46 48 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 8.74 +0.56 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 9.47 +0.56 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 10.20 +0.57 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 10.92 +0.56 48 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 11.71 +0.62 48 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 12.61 +0.77 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 13.51 +0.77 48 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 14.42 +0.77 48 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 14.87 +0.32 47 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 16.23 +0.77 48 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 17.27 +0.90 48 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 18.37 +1.03 48 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 19.46 +1.02 48 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 20.55 +1.02 48 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 21.65 +1.02 48 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 22.75 +1.03 48 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 23.73 +0.91 47 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 24.97 +1.23 47 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 26.24 +1.30 47 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 27.55 +1.33 47 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 28.89 +1.42 47 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 30.26 +1.47 47 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 31.66 +1.50 47 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 33.09 +1.60 47 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 36.03 +1.65 47 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 38.51 +1.23 47 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 41.67 +1.42 47 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 45.12 +1.68 47 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 48.70 +1.97 48 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 52.04 +2.00 48 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 55.40 +2.01 48 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 59.02 +2.28 48 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 62.69 +2.35 48 0 0 0
29JUN27 250.00 P 66.00 66.00 66.00 66.38 +2.37 48 6 6 +6
TOTAL PUT 791 16,238 +524
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$ 50.750
28AUG26 21.00 C 0.00 0.00 0.00 29.75 -1.46 0 0 134 0
28AUG26 22.00 C 0.00 0.00 0.00 28.75 -1.46 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 27.75 -1.46 0 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 26.75 -1.46 0 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 25.75 -1.46 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 24.76 -1.45 319 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 23.75 -1.46 0 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 22.80 -1.41 361 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 21.75 -1.46 0 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 20.85 -1.36 360 0 436 0
28AUG26 31.00 C 0.00 0.00 0.00 19.86 -1.35 346 0 327 0
28AUG26 32.00 C 0.00 0.00 0.00 18.77 -1.44 249 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 17.76 -1.45 207 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 16.76 -1.45 193 0 384 0
28AUG26 35.00 C 0.00 0.00 0.00 15.76 -1.45 179 0 326 0
28AUG26 36.00 C 0.00 0.00 0.00 14.76 -1.45 166 0 285 0
28AUG26 37.00 C 0.00 0.00 0.00 13.76 -1.45 153 0 247 0
28AUG26 38.00 C 0.00 0.00 0.00 12.76 -1.45 141 0 719 0
28AUG26 39.00 C 0.00 0.00 0.00 11.76 -1.45 129 0 626 0
28AUG26 40.00 C 0.00 0.00 0.00 10.76 -1.45 117 0 843 0
28AUG26 41.00 C 0.00 0.00 0.00 9.86 -1.35 169 0 934 0
28AUG26 42.00 C 0.00 0.00 0.00 8.76 -1.45 94 0 768 0
28AUG26 43.00 C 0.00 0.00 0.00 7.76 -1.46 83 0 304 0
28AUG26 44.00 C 6.54 6.54 6.50 6.77 -1.46 85 10 577 -5
28AUG26 45.00 C 5.65 5.65 5.65 5.78 -1.47 80 2 449 0
28AUG26 46.00 C 0.00 0.00 0.00 4.80 -1.64 75 0 223 0
28AUG26 47.00 C 6.00 6.25 5.25 3.84 -1.53 71 8 1,017 0
28AUG26 48.00 C 4.77 4.77 3.60 2.90 -1.69 64 31 751 -27
28AUG26 49.00 C 3.50 3.85 2.40 2.05 -1.74 62 3 664 -1
28AUG26 50.00 C 3.80 3.80 1.28 1.28 -1.67 56 52 393 -28
28AUG26 52.50 C 2.40 2.40 0.24 0.36 -1.18 65 895 809 -385
28AUG26 55.00 C 1.00 1.23 0.06 0.08 -0.66 71 833 1,031 +234
28AUG26 57.50 C 0.40 0.40 0.05 0.03 -0.30 84 132 481 +48
28AUG26 60.00 C 0.14 0.14 0.03 0.01 -0.14 93 36 246 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.06 113 0 106 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.02 131 0 19 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 -0.01 149 0 11 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 0.00 181 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 - 196 0 0 -
04SEP26 38.50 C 0.00 0.00 0.00 12.33 -1.40 88 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 11.80 -1.41 74 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 11.31 -1.43 75 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 10.81 -1.43 71 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 10.25 -1.53 0 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 9.86 -1.54 76 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 9.29 -1.52 53 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 9.06 -1.21 90 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 8.30 -1.40 51 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 7.81 -1.49 51 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 7.32 -1.39 51 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 6.84 -1.40 51 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 6.36 -1.53 50 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 5.90 -1.37 51 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 5.44 -1.54 51 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 4.99 -1.56 51 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 4.56 -1.56 51 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 4.14 -1.57 51 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 3.74 -1.56 51 0 44 0
04SEP26 48.00 C 0.00 0.00 0.00 3.36 -1.56 51 0 27 0
04SEP26 48.50 C 0.00 0.00 0.00 2.99 -1.56 51 0 30 0
04SEP26 49.00 C 0.00 0.00 0.00 2.65 -1.67 51 0 31 0
04SEP26 49.50 C 3.70 3.70 3.70 2.33 -1.64 51 1 1 0
04SEP26 50.00 C 3.40 3.40 2.31 2.03 -1.61 50 22 2 -20
04SEP26 51.00 C 3.03 3.03 1.55 1.53 -1.50 51 12 10 +3
04SEP26 52.00 C 2.24 2.24 1.06 1.13 -1.36 51 53 46 +37
04SEP26 53.00 C 1.77 2.00 0.97 0.83 -1.19 52 115 123 +83
04SEP26 54.00 C 1.67 1.67 0.59 0.60 -1.07 53 53 50 +42
04SEP26 55.00 C 1.86 1.86 0.44 0.44 -0.92 55 140 81 +60
04SEP26 56.00 C 0.90 0.90 0.50 0.32 -0.77 56 124 124 +109
04SEP26 57.00 C 0.51 0.51 0.51 0.22 -0.66 56 15 30 +15
04SEP26 58.00 C 0.29 0.31 0.20 0.15 -0.55 57 19 42 0
04SEP26 59.00 C 0.28 0.33 0.19 0.11 -0.45 58 31 31 +16
04SEP26 60.00 C 0.35 0.35 0.20 0.07 -0.38 58 33 34 +19
04SEP26 61.00 C 0.27 0.27 0.27 0.05 -0.31 59 15 15 +15
04SEP26 62.00 C 0.20 0.20 0.20 0.04 -0.24 61 4 10 0
04SEP26 63.00 C 0.10 0.10 0.10 0.03 -0.20 63 1 0 -1
04SEP26 64.00 C 0.00 0.00 0.00 0.02 -0.16 63 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.13 61 0 15 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 -0.11 65 0 15 0
04SEP26 67.00 C 0.00 0.00 0.00 0.01 -0.08 68 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 0.01 -0.07 71 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 0.01 -0.05 74 0 0 0
04SEP26 70.00 C 0.04 0.04 0.04 0.01 -0.04 77 15 15 +15
04SEP26 71.00 C 0.00 0.00 0.00 0.01 -0.03 81 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 29.81 -1.62 94 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 28.81 -1.62 67 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 27.81 -1.60 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 26.82 -1.44 84 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 25.82 -1.39 74 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 24.82 -1.43 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.82 -1.58 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.83 -1.57 66 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 21.83 -1.65 56 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 20.85 -1.62 70 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 19.86 -1.63 68 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 18.84 -1.67 51 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 17.89 -1.35 66 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 16.84 -1.67 0 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 15.77 -1.49 0 0 801 0
29SEP26 36.00 C 0.00 0.00 0.00 15.24 -1.35 81 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 14.19 -1.19 73 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 13.27 -0.95 72 0 808 0
29SEP26 39.00 C 0.00 0.00 0.00 12.25 -0.97 66 0 1,850 0
29SEP26 40.00 C 11.85 11.85 11.70 11.28 -1.36 62 11 2,163 -1
29SEP26 41.00 C 10.40 10.40 10.10 10.21 -1.33 54 16 692 +6
29SEP26 42.00 C 0.00 0.00 0.00 9.40 -1.43 56 0 528 0
29SEP26 43.00 C 0.00 0.00 0.00 8.26 -1.74 46 0 821 0
29SEP26 44.00 C 0.00 0.00 0.00 7.44 -1.59 47 0 123 0
29SEP26 45.00 C 0.00 0.00 0.00 6.47 -1.47 43 0 4,043 0
29SEP26 46.00 C 0.00 0.00 0.00 5.95 -1.47 49 4 223 0
29SEP26 47.00 C 5.35 5.35 5.35 5.13 -1.62 46 2 341 0
29SEP26 48.00 C 0.00 0.00 0.00 4.68 -1.42 50 0 903 0
29SEP26 49.00 C 5.23 5.23 4.00 4.01 -1.49 49 3 167 +2
29SEP26 50.00 C 5.82 5.82 3.65 3.62 -1.39 51 33 1,901 -1
29SEP26 52.50 C 3.95 4.00 2.44 2.54 -1.19 52 121 1,398 -76
29SEP26 55.00 C 3.20 3.60 1.80 1.80 -1.02 54 45 404 -2
29SEP26 57.50 C 2.10 2.10 1.21 1.28 -0.89 55 120 486 -101
29SEP26 60.00 C 1.56 1.56 0.87 0.89 -0.78 57 83 346 +28
29SEP26 62.50 C 1.07 1.07 0.79 0.65 -0.64 59 85 781 -84
29SEP26 65.00 C 0.00 0.00 0.00 0.47 -0.53 61 0 204 0
29SEP26 67.50 C 0.52 0.52 0.43 0.34 -0.46 62 30 219 -30
29SEP26 70.00 C 0.38 0.38 0.27 0.24 -0.41 63 134 154 -61
29SEP26 72.50 C 0.27 0.27 0.27 0.18 -0.35 65 2 85 -2
29SEP26 75.00 C 0.22 0.22 0.22 0.14 - 67 10 10 -
29OCT26 26.00 C 0.00 0.00 0.00 24.89 -1.70 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 23.89 -1.72 48 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 22.90 -1.73 51 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 21.91 -1.75 51 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 20.92 -1.74 50 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 19.94 -1.77 51 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 19.18 -1.45 69 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 18.08 -1.37 59 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 17.21 -1.49 62 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.27 -1.48 61 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 15.34 -1.57 60 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.44 -1.19 59 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 13.52 -1.30 57 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 12.62 -1.38 56 0 87 0
29OCT26 40.00 C 0.00 0.00 0.00 11.76 -1.13 55 0 74 0
29OCT26 41.00 C 0.00 0.00 0.00 10.65 -1.56 49 0 124 0
29OCT26 42.00 C 0.00 0.00 0.00 10.27 -1.12 57 0 46 0
29OCT26 43.00 C 0.00 0.00 0.00 9.32 -1.39 53 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 8.55 -1.03 52 0 136 0
29OCT26 45.00 C 0.00 0.00 0.00 7.78 -1.34 51 1 71 -1
29OCT26 46.00 C 0.00 0.00 0.00 7.13 -1.35 51 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 6.51 -1.29 51 0 153 0
29OCT26 48.00 C 0.00 0.00 0.00 5.93 -1.00 51 0 122 0
29OCT26 49.00 C 0.00 0.00 0.00 5.41 -1.26 52 0 234 0
29OCT26 50.00 C 6.25 6.25 6.25 4.86 -1.34 51 10 168 0
29OCT26 52.50 C 4.89 4.89 3.75 3.85 -1.22 53 83 268 +80
29OCT26 55.00 C 3.89 3.96 2.94 2.99 -1.14 53 189 230 +124
29OCT26 57.50 C 3.30 3.30 2.33 2.33 -0.97 54 25 92 +10
29OCT26 60.00 C 2.80 2.80 1.83 1.83 -0.94 55 3 2,005 0
29OCT26 62.50 C 1.89 1.89 1.89 1.46 -0.83 56 15 354 -7
29OCT26 65.00 C 1.28 1.28 1.28 1.17 -0.75 58 2 30 0
29OCT26 67.50 C 1.21 1.21 0.98 0.93 -0.71 59 42 57 +20
29OCT26 70.00 C 1.04 1.07 0.78 0.74 -0.67 60 181 2,083 -148
29OCT26 72.50 C 1.10 1.10 0.69 0.59 -0.64 60 35 132 +16
29OCT26 75.00 C 0.66 0.71 0.51 0.47 - 61 190 170 -
27NOV26 29.00 C 0.00 0.00 0.00 22.10 -1.71 59 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 21.30 -1.36 67 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 20.50 -1.21 71 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 19.30 -1.47 59 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 18.46 -1.33 61 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 17.75 -1.11 66 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 16.35 -1.48 51 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 15.52 -1.43 52 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 14.84 -1.15 57 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 13.76 -1.42 51 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 13.03 -1.59 53 0 434 0
27NOV26 40.00 C 0.00 0.00 0.00 12.32 -1.16 54 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.55 -1.21 54 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 10.81 -1.18 54 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 10.10 -1.11 54 0 34 0
27NOV26 44.00 C 9.70 9.70 9.70 9.63 -0.94 56 10 75 0
27NOV26 45.00 C 9.00 9.00 9.00 8.64 -1.29 52 10 40 +10
27NOV26 46.00 C 0.00 0.00 0.00 8.21 -0.97 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.49 -1.04 53 0 46 0
27NOV26 48.00 C 0.00 0.00 0.00 7.08 -0.92 54 0 45 0
27NOV26 49.00 C 0.00 0.00 0.00 6.33 -1.32 52 0 38 0
27NOV26 50.00 C 0.00 0.00 0.00 5.85 -1.29 52 0 35 0
27NOV26 52.50 C 5.10 5.13 5.10 4.84 -1.30 53 59 35 -10
27NOV26 55.00 C 4.98 4.98 3.85 3.97 -1.21 53 130 158 +95
27NOV26 57.50 C 3.51 3.51 3.51 3.35 -0.97 55 15 173 0
27NOV26 60.00 C 2.92 2.92 2.92 2.75 -0.97 55 15 210 0
27NOV26 62.50 C 3.30 3.30 2.23 2.29 -0.88 56 37 57 -24
27NOV26 65.00 C 0.00 0.00 0.00 1.90 -0.83 57 0 105 0
27NOV26 67.50 C 0.00 0.00 0.00 1.58 -0.76 58 0 180 0
27NOV26 70.00 C 0.00 0.00 0.00 1.32 -0.69 59 0 92 0
27NOV26 72.50 C 1.15 1.15 1.15 1.11 -0.63 59 50 180 0
27NOV26 75.00 C 0.00 0.00 0.00 0.93 - 60 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 29.97 -1.76 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 28.99 -1.79 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 28.00 -1.79 53 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 27.02 -1.81 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 26.05 -1.81 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 25.08 -1.82 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 24.32 -1.62 66 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 23.35 -1.40 64 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 22.38 -1.55 61 0 297 0
30DEC26 30.00 C 0.00 0.00 0.00 21.51 -1.24 62 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 20.57 -1.31 60 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 19.61 -1.44 58 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 18.84 -1.20 60 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 18.04 -1.12 61 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 17.11 -1.25 59 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 16.19 -1.20 57 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 15.37 -1.34 56 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 14.53 -1.36 55 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 13.71 -1.34 54 0 45 0
30DEC26 40.00 C 14.30 14.49 14.30 13.02 -1.23 55 6 131 0
30DEC26 41.00 C 0.00 0.00 0.00 12.24 -1.33 54 0 2,057 0
30DEC26 42.00 C 0.00 0.00 0.00 11.65 -1.32 55 0 907 0
30DEC26 43.00 C 0.00 0.00 0.00 10.95 -1.32 55 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 10.17 -1.43 53 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 9.55 -1.40 53 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 9.04 -1.11 54 0 648 0
30DEC26 47.00 C 0.00 0.00 0.00 8.49 -1.27 54 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 8.04 -1.16 54 0 802 0
30DEC26 49.00 C 0.00 0.00 0.00 7.33 -1.43 53 0 165 0
30DEC26 50.00 C 0.00 0.00 0.00 6.76 -1.39 52 1 218 +1
30DEC26 52.50 C 6.54 6.54 6.00 5.70 -1.28 52 49 311 +34
30DEC26 55.00 C 6.12 6.12 4.71 4.85 -1.18 53 153 153 +153
30DEC26 57.50 C 5.29 5.29 5.29 4.20 -0.93 54 82 116 +82
30DEC26 60.00 C 3.42 3.42 3.42 3.56 -0.95 55 6 73 +4
30DEC26 62.50 C 3.00 3.00 3.00 3.16 -0.83 56 2 111 0
30DEC26 65.00 C 0.00 0.00 0.00 2.61 -0.89 56 0 10 0
30DEC26 67.50 C 2.23 2.23 2.23 2.37 -0.63 58 2 17 +2
30DEC26 70.00 C 2.70 2.70 2.70 1.95 -0.70 57 1 1,457 0
30DEC26 72.50 C 1.80 1.80 1.80 1.73 -0.71 59 150 197 +150
30DEC26 75.00 C 1.75 1.75 1.75 1.51 - 59 2 2 -
30MAR27 21.00 C 0.00 0.00 0.00 30.15 -1.95 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 29.19 -1.96 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 28.23 -1.98 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 27.57 -1.45 63 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 26.63 -1.39 61 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 25.69 -1.46 60 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 24.80 -1.45 59 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 23.85 -1.57 57 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 23.00 -1.47 57 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 22.08 -1.72 56 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 21.51 -1.41 60 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 20.42 -1.34 55 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 19.73 -1.37 57 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 18.87 -1.40 55 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 18.21 -1.29 57 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 17.46 -1.30 56 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 16.71 -1.33 56 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 15.96 -1.24 55 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 15.23 -1.43 55 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 14.57 -1.28 55 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 13.84 -1.36 54 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 13.21 -1.31 54 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 12.66 -1.22 54 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 11.97 -1.04 53 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 11.32 -1.09 52 0 36 0
30MAR27 46.00 C 0.00 0.00 0.00 10.77 -1.46 52 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 10.19 -1.51 52 0 68 0
30MAR27 48.00 C 11.00 11.00 11.00 9.76 -1.42 52 3 95 0
30MAR27 49.00 C 0.00 0.00 0.00 9.22 -1.27 52 0 94 0
30MAR27 50.00 C 0.00 0.00 0.00 8.78 -1.50 52 0 35 0
30MAR27 52.50 C 0.00 0.00 0.00 7.78 -1.43 52 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 6.91 -1.36 52 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.14 -1.29 53 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 5.47 -1.10 53 0 80 0
30MAR27 62.50 C 5.48 5.48 5.48 4.89 -1.15 54 20 225 +20
30MAR27 65.00 C 0.00 0.00 0.00 4.37 -1.05 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.92 -0.92 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.58 -0.80 56 0 45 0
30MAR27 72.50 C 0.00 0.00 0.00 3.23 -0.72 56 0 45 0
30MAR27 75.00 C 0.00 0.00 0.00 2.93 - 57 0 0 -
29JUN27 21.00 C 33.00 34.00 33.00 30.41 -1.69 51 3 21 0
29JUN27 22.00 C 0.00 0.00 0.00 29.48 -2.11 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 28.56 -2.11 50 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 27.66 -2.11 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 26.77 -2.10 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 25.89 -2.10 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 25.03 -2.09 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 24.19 -2.07 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 23.36 -2.05 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 22.55 -2.03 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 21.76 -2.03 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 20.98 -2.02 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 20.23 -2.01 51 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 19.50 -1.98 51 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 18.78 -1.70 51 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 18.09 -1.49 51 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 17.85 -1.22 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.98 -1.26 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 16.53 -1.31 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 15.95 -1.32 54 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 15.38 -1.21 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 14.64 -1.28 53 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 14.08 -1.35 53 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 13.52 -1.31 53 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 12.90 -1.45 52 0 161 0
29JUN27 46.00 C 0.00 0.00 0.00 12.39 -1.44 52 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 11.90 -1.43 52 0 6 0
29JUN27 48.00 C 0.00 0.00 0.00 11.43 -1.41 52 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 10.84 -1.24 52 0 23 0
29JUN27 50.00 C 0.00 0.00 0.00 10.43 -1.22 52 0 43 0
29JUN27 52.50 C 0.00 0.00 0.00 9.54 -1.10 52 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 8.67 -1.29 53 0 2 0
29JUN27 57.50 C 0.00 0.00 0.00 7.89 -1.17 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 7.20 -1.37 53 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 6.57 -1.33 54 0 20 0
29JUN27 65.00 C 0.00 0.00 0.00 6.02 -1.23 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 5.51 -1.22 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.88 -1.49 54 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 4.68 -1.37 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.23 - 55 0 0 -
TOTAL CALL 4,936 68,323 +518
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 438 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 416 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 395 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 375 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 356 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 337 0 155 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 320 0 113 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 303 0 409 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 286 0 400 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 271 0 3,107 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 255 0 1,242 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 240 0 944 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 225 0 1,780 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 210 0 814 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 196 0 665 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 182 0 680 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 169 0 471 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 156 0 434 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 143 0 796 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 131 0 371 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 119 0 192 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 107 0 212 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 95 0 470 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 -0.01 83 0 472 0
28AUG26 45.00 P 0.00 0.00 0.00 0.02 -0.03 79 0 397 0
28AUG26 46.00 P 0.08 0.08 0.02 0.04 -0.04 74 10 333 -2
28AUG26 47.00 P 0.06 0.08 0.03 0.09 -0.07 72 157 608 +41
28AUG26 48.00 P 0.10 0.13 0.05 0.17 -0.11 68 37 336 -34
28AUG26 49.00 P 0.14 0.34 0.13 0.30 -0.15 62 997 798 -120
28AUG26 50.00 P 0.20 0.70 0.20 0.57 -0.15 60 557 223 -11
28AUG26 52.50 P 1.00 2.14 0.78 2.06 +0.28 61 179 136 +92
28AUG26 55.00 P 0.00 0.00 0.00 4.36 +0.93 78 0 6 0
28AUG26 57.50 P 0.00 0.00 0.00 6.80 +1.28 94 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 9.31 +1.47 123 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 11.80 +1.45 143 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 14.34 +1.52 181 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 16.75 +1.36 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 19.25 +1.45 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 21.79 +1.35 219 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 24.28 - 228 0 0 -
04SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
04SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 4 0
04SEP26 41.50 P 0.00 0.00 0.00 0.01 -0.02 53 0 20 0
04SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 0.02 -0.03 52 0 4 0
04SEP26 43.00 P 0.00 0.00 0.00 0.03 -0.04 52 0 2 0
04SEP26 43.50 P 0.00 0.00 0.00 0.04 -0.06 51 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 0.06 -0.06 51 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 0.09 -0.07 52 0 2 0
04SEP26 45.00 P 0.12 0.12 0.12 0.12 -0.08 52 5 48 +5
04SEP26 45.50 P 0.00 0.00 0.00 0.16 -0.10 51 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 0.21 -0.10 51 0 10 0
04SEP26 46.50 P 0.26 0.26 0.26 0.29 -0.08 52 15 26 +15
04SEP26 47.00 P 0.25 0.42 0.25 0.37 -0.08 52 704 663 +661
04SEP26 47.50 P 0.25 0.54 0.25 0.47 -0.08 52 52 41 +35
04SEP26 48.00 P 0.41 0.62 0.41 0.60 -0.06 52 271 251 +247
04SEP26 48.50 P 0.47 0.81 0.47 0.74 -0.05 52 47 37 +17
04SEP26 49.00 P 0.51 0.88 0.51 0.91 -0.01 52 32 17 +17
04SEP26 49.50 P 0.66 0.66 0.66 1.09 +0.01 52 1 31 +1
04SEP26 50.00 P 0.91 1.30 0.69 1.30 +0.05 52 65 77 +60
04SEP26 51.00 P 1.12 1.12 1.00 1.80 +0.15 52 45 45 +45
04SEP26 52.00 P 1.54 2.41 1.54 2.40 +0.28 53 4 0 0
04SEP26 53.00 P 2.15 2.53 1.61 3.09 +0.40 54 834 800 +800
04SEP26 54.00 P 0.00 0.00 0.00 3.86 +0.54 55 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 4.66 +0.70 55 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 5.53 +0.72 55 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 6.63 +1.01 68 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 7.37 +0.92 57 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 8.54 +1.02 75 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 9.45 +1.01 75 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 10.35 +0.97 70 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 11.44 +1.10 84 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 12.47 +1.26 92 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 13.41 +1.11 92 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 14.34 +1.38 88 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 15.27 +1.22 78 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 16.25 +1.13 0 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 17.25 +1.37 0 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 18.25 +1.12 0 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 19.25 +1.18 0 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 20.31 +1.49 107 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 21.25 - 0 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 333 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 422 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3,750 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,680 0
29SEP26 32.00 P 0.09 0.09 0.09 0.01 0.00 58 10 784 -10
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 1,707 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 1,622 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 1,278 0
29SEP26 38.00 P 0.17 0.17 0.17 0.03 -0.04 43 1 675 +1
29SEP26 39.00 P 0.00 0.00 0.00 0.06 -0.05 44 0 689 0
29SEP26 40.00 P 0.27 0.27 0.27 0.10 -0.06 45 20 2,299 0
29SEP26 41.00 P 0.34 0.37 0.34 0.17 -0.08 45 11 717 +6
29SEP26 42.00 P 0.36 0.48 0.36 0.27 -0.09 46 98 296 +7
29SEP26 43.00 P 0.47 0.63 0.41 0.41 -0.09 47 30 207 +11
29SEP26 44.00 P 0.52 0.69 0.52 0.59 -0.08 48 32 187 +15
29SEP26 45.00 P 0.80 1.00 0.80 0.82 -0.07 49 115 413 +63
29SEP26 46.00 P 0.94 1.23 0.92 1.11 -0.03 49 73 303 +9
29SEP26 47.00 P 1.28 1.55 1.28 1.46 +0.02 50 16 1,081 +1
29SEP26 48.00 P 1.78 1.88 1.69 1.86 +0.08 51 54 301 +13
29SEP26 49.00 P 2.07 2.39 2.07 2.32 +0.17 52 11 166 +11
29SEP26 50.00 P 2.15 2.82 2.00 2.78 +0.15 52 99 259 -14
29SEP26 52.50 P 3.54 4.16 3.33 4.25 +0.35 53 61 83 +33
29SEP26 55.00 P 5.12 5.68 5.12 6.03 +0.64 55 87 60 +60
29SEP26 57.50 P 0.00 0.00 0.00 7.91 +0.34 56 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.08 +1.01 58 0 400 0
29SEP26 62.50 P 0.00 0.00 0.00 12.31 +0.61 60 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.60 +0.62 60 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.91 +0.99 59 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.41 +1.24 65 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 21.87 +1.36 67 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.38 - 73 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 92 0
29OCT26 32.00 P 0.00 0.00 0.00 0.05 +0.03 52 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.07 +0.03 51 0 102 0
29OCT26 34.00 P 0.22 0.22 0.22 0.11 +0.05 52 10 161 0
29OCT26 35.00 P 0.28 0.28 0.28 0.15 +0.06 51 10 123 0
29OCT26 36.00 P 0.00 0.00 0.00 0.21 +0.08 51 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.29 +0.10 51 0 268 0
29OCT26 38.00 P 0.00 0.00 0.00 0.39 +0.12 52 0 768 0
29OCT26 39.00 P 0.00 0.00 0.00 0.50 +0.13 51 0 397 0
29OCT26 40.00 P 0.65 0.65 0.64 0.66 +0.16 52 23 643 +14
29OCT26 41.00 P 0.78 0.91 0.78 0.83 +0.16 52 42 616 +39
29OCT26 42.00 P 0.00 0.00 0.00 1.04 +0.19 52 0 401 0
29OCT26 43.00 P 0.00 0.00 0.00 1.27 +0.18 52 0 313 0
29OCT26 44.00 P 1.22 1.55 1.22 1.53 +0.18 52 17 259 +15
29OCT26 45.00 P 1.76 1.76 1.76 1.80 +0.15 51 15 160 +15
29OCT26 46.00 P 2.16 2.16 2.16 2.17 +0.18 52 2 116 +2
29OCT26 47.00 P 2.17 2.17 2.17 2.54 +0.18 52 25 91 +25
29OCT26 48.00 P 2.40 2.56 2.36 2.94 +0.18 51 335 425 +290
29OCT26 49.00 P 2.74 3.02 2.74 3.39 +0.21 51 336 495 +269
29OCT26 50.00 P 3.27 3.83 3.26 3.91 +0.26 52 281 364 +258
29OCT26 52.50 P 4.52 5.14 4.52 5.35 +0.38 52 315 301 +287
29OCT26 55.00 P 0.00 0.00 0.00 7.10 +0.51 54 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 8.86 +0.37 54 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 10.84 +0.39 55 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 12.86 +0.69 55 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.27 +1.03 59 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.49 +1.07 60 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.52 +0.48 53 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.03 +0.69 58 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.38 - 56 0 0 -
27NOV26 29.00 P 0.00 0.00 0.00 0.10 +0.08 57 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.14 +0.11 57 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.18 +0.13 56 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.24 +0.17 56 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 0.31 +0.20 56 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.39 +0.23 56 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.49 +0.27 55 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.58 +0.26 55 0 153 0
27NOV26 37.00 P 0.00 0.00 0.00 0.72 +0.30 54 0 65 0
27NOV26 38.00 P 0.00 0.00 0.00 0.85 +0.29 54 0 59 0
27NOV26 39.00 P 0.89 0.98 0.89 1.03 +0.31 54 39 185 +25
27NOV26 40.00 P 1.20 1.20 1.20 1.22 +0.31 53 10 154 +10
27NOV26 41.00 P 0.00 0.00 0.00 1.43 +0.29 53 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 1.68 +0.29 53 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 1.94 +0.25 53 0 34 0
27NOV26 44.00 P 0.00 0.00 0.00 2.25 +0.24 52 0 32 0
27NOV26 45.00 P 0.00 0.00 0.00 2.56 +0.19 52 0 82 0
27NOV26 46.00 P 0.00 0.00 0.00 2.91 +0.14 52 0 45 0
27NOV26 47.00 P 3.07 3.12 3.07 3.30 +0.11 51 59 80 +59
27NOV26 48.00 P 3.19 3.55 3.15 3.74 +0.14 51 434 434 +398
27NOV26 49.00 P 3.66 4.02 3.66 4.22 +0.19 51 126 141 +126
27NOV26 50.00 P 4.10 4.53 4.10 4.75 +0.23 52 100 206 +63
27NOV26 52.50 P 6.01 6.37 5.99 6.21 +0.33 52 197 182 +167
27NOV26 55.00 P 0.00 0.00 0.00 7.90 +0.47 54 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 9.60 +0.46 53 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 11.52 +0.28 54 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 13.55 +0.62 55 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 15.65 +0.67 55 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.84 +0.46 56 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.99 +0.42 55 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.37 +0.48 57 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.70 - 57 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 70 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 0.00 55 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.07 -0.01 54 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.10 -0.01 54 0 90 0
30DEC26 28.00 P 0.00 0.00 0.00 0.14 0.00 54 0 229 0
30DEC26 29.00 P 0.00 0.00 0.00 0.18 -0.01 54 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.24 -0.01 54 0 132 0
30DEC26 31.00 P 0.00 0.00 0.00 0.31 0.00 54 0 239 0
30DEC26 32.00 P 0.00 0.00 0.00 0.39 -0.01 54 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.49 0.00 54 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.61 0.00 54 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.75 +0.02 54 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.91 +0.02 54 0 2,110 0
30DEC26 37.00 P 0.98 0.98 0.98 1.04 +0.04 53 25 1,208 +25
30DEC26 38.00 P 1.20 1.20 1.20 1.24 +0.06 53 1 1,181 -1
30DEC26 39.00 P 1.31 1.31 1.31 1.45 +0.06 53 25 65 +25
30DEC26 40.00 P 1.49 1.49 1.49 1.67 +0.05 52 25 73 +25
30DEC26 41.00 P 1.72 1.72 1.72 1.93 +0.04 52 25 88 +25
30DEC26 42.00 P 0.00 0.00 0.00 2.21 +0.04 52 0 862 0
30DEC26 43.00 P 0.00 0.00 0.00 2.56 +0.10 52 0 255 0
30DEC26 44.00 P 0.00 0.00 0.00 2.87 +0.10 52 0 2 0
30DEC26 45.00 P 3.09 3.09 3.09 3.22 +0.13 52 1 31 +1
30DEC26 46.00 P 3.51 3.51 3.40 3.63 +0.12 51 86 92 +15
30DEC26 47.00 P 3.76 4.00 3.76 4.03 +0.17 51 62 77 +62
30DEC26 48.00 P 4.21 4.26 4.21 4.50 +0.23 51 59 59 +39
30DEC26 49.00 P 4.70 5.07 4.70 5.12 +0.43 52 117 103 +88
30DEC26 50.00 P 5.21 5.24 5.21 5.52 +0.19 51 87 103 +39
30DEC26 52.50 P 6.36 6.36 6.36 7.00 +0.43 52 20 14 -1
30DEC26 55.00 P 0.00 0.00 0.00 8.64 +0.54 53 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 10.49 +0.59 54 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 12.38 +0.60 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.32 +0.71 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.22 +0.52 55 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.27 +0.35 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.56 +0.58 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.72 +0.47 55 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.82 - 53 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 0.04 -0.04 50 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.06 -0.04 50 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.09 -0.05 50 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.13 -0.05 51 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.17 -0.08 51 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.22 -0.09 50 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.29 -0.10 51 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.37 -0.12 50 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.47 -0.12 51 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.58 -0.15 51 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 0.72 -0.14 51 0 2,622 0
30MAR27 32.00 P 1.02 1.02 1.02 0.86 -0.17 51 1 52 -1
30MAR27 33.00 P 0.00 0.00 0.00 1.04 -0.17 51 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 1.22 -0.17 51 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 1.44 -0.10 51 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 1.68 -0.07 51 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.92 -0.06 51 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 2.19 -0.07 51 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 2.44 -0.11 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.84 0.00 52 0 62 0
30MAR27 41.00 P 0.00 0.00 0.00 3.18 +0.01 52 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 3.53 0.00 51 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 3.90 +0.01 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.28 +0.03 51 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 4.70 +0.01 51 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 5.15 +0.04 51 0 17 0
30MAR27 47.00 P 0.00 0.00 0.00 5.62 +0.08 51 0 20 0
30MAR27 48.00 P 0.00 0.00 0.00 6.12 +0.13 51 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 6.64 +0.14 51 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 7.21 +0.21 51 0 19 0
30MAR27 52.50 P 0.00 0.00 0.00 8.68 +0.23 52 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 10.28 +0.43 52 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 12.08 +0.52 53 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 13.91 +0.54 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.75 +0.54 54 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.77 +0.74 55 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.76 +0.59 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.71 -0.05 54 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 23.91 +0.74 55 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.00 - 54 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 0.15 -0.05 51 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.20 -0.06 51 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.26 -0.06 51 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.33 -0.08 51 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.43 -0.07 51 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.52 -0.08 51 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.65 -0.08 51 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.79 -0.08 51 0 35 0
29JUN27 29.00 P 1.15 1.15 1.15 0.93 -0.09 51 2 49 +2
29JUN27 30.00 P 0.00 0.00 0.00 1.12 -0.08 51 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 1.30 -0.08 51 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.51 -0.07 51 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.75 -0.07 52 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 2.00 -0.02 52 0 35 0
29JUN27 35.00 P 0.00 0.00 0.00 2.26 0.00 52 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.58 +0.08 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.81 +0.05 51 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 3.12 +0.07 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.44 +0.09 51 0 20 0
29JUN27 40.00 P 0.00 0.00 0.00 3.74 +0.05 50 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 4.11 +0.06 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.48 +0.08 50 0 25 0
29JUN27 43.00 P 0.00 0.00 0.00 4.93 +0.15 51 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.46 +0.25 51 0 25 0
29JUN27 45.00 P 5.25 5.25 5.25 5.92 +0.28 51 2 2 +2
29JUN27 46.00 P 0.00 0.00 0.00 6.40 +0.33 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 6.90 +0.39 51 0 1 0
29JUN27 48.00 P 0.00 0.00 0.00 7.42 +0.43 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.95 +0.45 51 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 8.51 +0.29 51 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 10.00 +0.59 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.60 +0.63 52 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 13.35 +0.49 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.05 +0.50 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 16.95 +0.46 53 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 18.83 -0.31 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.77 +0.47 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.81 +0.47 54 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.89 +0.50 54 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 27.01 - 54 0 0 -
TOTAL PUT 7,644 77,285 +4,482
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.280
28AUG26 3.90 C 0.000 0.000 0.000 2.392 +0.026 328 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 2.292 +0.026 313 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 2.190 +0.024 289 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 2.091 +0.024 279 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.991 +0.025 264 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.892 +0.025 254 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.792 +0.026 240 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.694 +0.028 233 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.591 +0.025 210 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.491 +0.024 197 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 1.390 +0.024 180 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 1.281 +0.014 104 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 1.031 +0.030 82 0 71 0
28AUG26 5.50 C 0.000 0.000 0.000 0.781 +0.030 60 0 90 0
28AUG26 5.75 C 0.000 0.000 0.000 0.531 +0.029 40 0 463 0
28AUG26 6.00 C 0.320 0.320 0.320 0.292 +0.021 49 2 782 0
28AUG26 6.25 C 0.000 0.000 0.000 0.080 -0.008 34 0 1,001 0
28AUG26 6.50 C 0.008 0.008 0.008 0.007 -0.006 34 30 464 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 43 0 372 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 62 0 77 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 79 0 71 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 111 0 150 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 126 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 140 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 153 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 166 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 178 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 190 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 202 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.492 +0.014 64 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.392 +0.014 60 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.292 +0.013 56 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.193 +0.012 56 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.094 +0.016 55 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.994 +0.013 52 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.892 +0.012 30 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.795 +0.015 47 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.694 +0.014 41 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.595 +0.013 40 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.491 +0.008 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.395 +0.015 34 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.295 +0.012 31 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 1.046 +0.026 25 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.807 +0.030 27 0 433 0
29SEP26 5.75 C 0.000 0.000 0.000 0.575 +0.008 25 0 606 0
29SEP26 6.00 C 0.000 0.000 0.000 0.371 +0.018 24 0 738 0
29SEP26 6.25 C 0.000 0.000 0.000 0.214 +0.009 24 0 628 0
29SEP26 6.50 C 0.125 0.140 0.118 0.118 +0.010 26 37 1,136 0
29SEP26 6.75 C 0.000 0.000 0.000 0.055 +0.004 26 3 323 +3
29SEP26 7.00 C 0.000 0.000 0.000 0.022 +0.001 25 0 181 0
29SEP26 7.25 C 0.013 0.013 0.013 0.008 0.000 25 8 157 +6
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 46 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 2.395 +0.008 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.296 +0.009 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.197 +0.012 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.097 +0.010 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.994 +0.007 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.896 +0.007 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.795 +0.005 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.696 +0.004 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.601 +0.012 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.505 +0.012 23 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.408 +0.012 27 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.311 +0.013 27 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.068 +0.009 25 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.838 +0.008 25 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.627 +0.020 25 0 213 0
29OCT26 6.00 C 0.456 0.456 0.456 0.440 +0.017 24 22 203 +13
29OCT26 6.25 C 0.000 0.000 0.000 0.294 +0.015 25 0 33 0
29OCT26 6.50 C 0.000 0.000 0.000 0.186 +0.005 25 0 229 0
29OCT26 6.75 C 0.000 0.000 0.000 0.116 +0.006 25 0 102 0
29OCT26 7.00 C 0.000 0.000 0.000 0.065 +0.004 25 0 50 0
29OCT26 7.25 C 0.000 0.000 0.000 0.035 +0.003 25 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 0.017 +0.001 25 0 30 0
29OCT26 7.75 C 0.000 0.000 0.000 0.009 +0.001 26 0 60 0
29OCT26 8.00 C 0.000 0.000 0.000 0.004 0.000 25 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 2.201 +0.008 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.101 +0.008 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 2.002 +0.008 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.902 +0.010 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.803 +0.009 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.703 +0.009 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.616 +0.020 23 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.517 +0.019 22 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.421 +0.016 24 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.325 +0.018 24 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.095 +0.015 25 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 0.876 +0.026 25 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.678 +0.024 25 0 60 0
27NOV26 6.00 C 0.000 0.000 0.000 0.499 +0.019 25 0 119 0
27NOV26 6.25 C 0.000 0.000 0.000 0.358 +0.021 25 0 100 0
27NOV26 6.50 C 0.000 0.000 0.000 0.260 +0.014 26 0 2 0
27NOV26 6.75 C 0.000 0.000 0.000 0.172 +0.009 26 0 6 0
27NOV26 7.00 C 0.000 0.000 0.000 0.111 +0.007 26 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.069 +0.005 26 0 1 0
27NOV26 7.50 C 0.000 0.000 0.000 0.041 +0.003 25 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.024 +0.002 25 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.014 +0.002 26 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.008 +0.001 26 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.004 0.000 25 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.003 +0.001 27 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.002 +0.001 27 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.419 +0.007 44 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.319 +0.007 41 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.221 +0.009 40 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.121 +0.006 37 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.023 +0.007 36 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.925 +0.007 35 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.829 +0.008 35 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.731 +0.008 33 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.635 +0.012 33 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.537 +0.008 31 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.442 +0.008 30 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.325 +0.018 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.095 +0.002 24 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.914 +0.064 28 0 139 0
30DEC26 5.75 C 0.000 0.000 0.000 0.687 +0.029 25 0 259 0
30DEC26 6.00 C 0.000 0.000 0.000 0.547 +0.016 27 0 320 0
30DEC26 6.25 C 0.000 0.000 0.000 0.419 +0.027 28 0 206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.303 +0.023 27 0 70 0
30DEC26 6.75 C 0.000 0.000 0.000 0.216 +0.020 27 0 77 0
30DEC26 7.00 C 0.000 0.000 0.000 0.150 +0.016 27 0 16 0
30DEC26 7.25 C 0.000 0.000 0.000 0.102 +0.013 27 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.068 +0.010 27 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.044 +0.007 27 0 17 0
30DEC26 8.00 C 0.000 0.000 0.000 0.028 +0.005 27 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.018 +0.004 27 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.011 +0.002 27 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.007 +0.002 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.004 +0.001 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.003 +0.001 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.002 +0.001 28 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.421 +0.008 38 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.321 +0.007 36 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.223 +0.008 35 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.124 +0.007 33 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.031 +0.012 34 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.933 +0.010 32 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.835 +0.008 31 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.739 +0.007 30 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.645 +0.008 30 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.552 +0.007 29 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.462 +0.009 29 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.371 +0.007 28 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.160 +0.012 28 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.947 +0.024 26 0 41 0
30MAR27 5.75 C 0.000 0.000 0.000 0.775 +0.022 26 0 78 0
30MAR27 6.00 C 0.000 0.000 0.000 0.642 +0.018 27 0 323 0
30MAR27 6.25 C 0.000 0.000 0.000 0.513 +0.018 26 0 218 0
30MAR27 6.50 C 0.000 0.000 0.000 0.404 +0.015 26 0 153 0
30MAR27 6.75 C 0.000 0.000 0.000 0.314 +0.012 26 0 134 0
30MAR27 7.00 C 0.000 0.000 0.000 0.241 +0.010 26 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.183 +0.008 26 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.137 +0.006 26 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.103 +0.006 26 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.076 +0.004 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.056 +0.003 26 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.040 +0.002 26 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.029 +0.002 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.021 +0.002 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.015 +0.001 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.011 +0.001 26 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.422 +0.007 33 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.323 +0.006 32 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.228 +0.011 31 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.131 +0.009 30 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.035 +0.008 30 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.942 +0.010 29 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.850 +0.010 29 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.760 +0.010 29 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.671 +0.007 28 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.585 +0.009 28 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.509 +0.016 29 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.422 +0.011 28 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.225 +0.011 27 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.050 +0.022 27 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.886 +0.009 27 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.744 +0.008 26 0 165 0
29JUN27 6.25 C 0.630 0.630 0.630 0.615 +0.013 26 1 131 0
29JUN27 6.50 C 0.000 0.000 0.000 0.513 +0.011 26 0 90 0
29JUN27 6.75 C 0.000 0.000 0.000 0.425 +0.011 26 0 60 0
29JUN27 7.00 C 0.000 0.000 0.000 0.348 +0.010 26 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.283 +0.009 26 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.226 +0.007 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.181 +0.007 26 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.145 +0.005 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.114 +0.004 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.090 +0.004 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.071 +0.003 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.055 +0.003 26 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.043 +0.002 26 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.033 +0.001 26 0 0 0
TOTAL CALL 103 13,854 +22
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 241 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 229 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 218 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 207 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 196 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 185 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 174 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 163 0 25 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 153 0 184 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 143 0 144 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 133 0 190 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 123 0 743 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 99 0 348 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 76 0 362 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 53 0 358 0
28AUG26 6.00 P 0.008 0.008 0.008 0.003 -0.008 36 120 720 +69
28AUG26 6.25 P 0.035 0.035 0.035 0.050 -0.032 34 30 179 +30
28AUG26 6.50 P 0.000 0.000 0.000 0.226 -0.036 34 0 32 0
28AUG26 6.75 P 0.000 0.000 0.000 0.470 -0.030 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.720 -0.030 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.973 -0.027 95 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.220 -0.030 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.470 -0.030 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.720 -0.030 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.970 -0.030 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.220 -0.030 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.470 -0.030 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.720 -0.030 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.970 -0.030 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 3.220 -0.030 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 61 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 58 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 56 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 53 0 103 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 50 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 47 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 45 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 42 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 39 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 901 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 1,381 0
29SEP26 5.25 P 0.006 0.010 0.006 0.002 -0.001 26 226 871 +30
29SEP26 5.50 P 0.015 0.017 0.015 0.009 -0.001 26 452 855 +144
29SEP26 5.75 P 0.032 0.036 0.032 0.030 -0.005 25 108 678 +29
29SEP26 6.00 P 0.000 0.000 0.000 0.077 -0.011 25 3 622 0
29SEP26 6.25 P 0.175 0.175 0.170 0.180 -0.014 26 41 798 +41
29SEP26 6.50 P 0.304 0.309 0.304 0.329 -0.012 27 51 202 0
29SEP26 6.75 P 0.000 0.000 0.000 0.519 -0.023 27 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 0.739 -0.025 28 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.973 -0.027 28 0 15 0
29SEP26 7.50 P 0.000 0.000 0.000 1.220 -0.030 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.470 -0.030 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.720 -0.030 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.971 -0.029 44 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.220 -0.030 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.470 -0.030 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.720 -0.030 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.970 -0.030 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.221 -0.029 63 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 -0.001 25 0 2 0
29OCT26 4.90 P 0.007 0.012 0.007 0.002 -0.001 25 280 287 +255
29OCT26 5.00 P 0.000 0.000 0.000 0.004 0.000 26 0 79 0
29OCT26 5.25 P 0.020 0.022 0.020 0.011 -0.002 25 170 257 +137
29OCT26 5.50 P 0.039 0.041 0.039 0.031 -0.003 25 80 213 +30
29OCT26 5.75 P 0.000 0.000 0.000 0.071 -0.007 26 0 172 0
29OCT26 6.00 P 0.130 0.130 0.130 0.141 -0.011 26 1 158 0
29OCT26 6.25 P 0.000 0.000 0.000 0.246 -0.013 26 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.388 -0.020 26 0 3 0
29OCT26 6.75 P 0.000 0.000 0.000 0.566 -0.025 26 0 1 0
29OCT26 7.00 P 0.000 0.000 0.000 0.771 -0.027 27 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.998 -0.025 29 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.227 -0.024 28 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.470 -0.030 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.720 -0.030 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.971 -0.029 35 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.221 -0.029 38 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.471 -0.029 41 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.720 -0.030 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.971 -0.029 47 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.221 -0.029 50 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 29 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 0.000 25 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.002 0.000 26 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.003 0.000 26 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.005 0.000 26 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.007 -0.001 25 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.011 -0.001 26 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.026 -0.002 25 0 12 0
27NOV26 5.50 P 0.062 0.062 0.062 0.057 -0.004 26 1 6 +1
27NOV26 5.75 P 0.107 0.107 0.107 0.110 -0.004 26 2 3 +2
27NOV26 6.00 P 0.000 0.000 0.000 0.189 -0.010 26 0 34 0
27NOV26 6.25 P 0.000 0.000 0.000 0.297 -0.014 26 0 100 0
27NOV26 6.50 P 0.000 0.000 0.000 0.443 -0.017 26 0 0 0
27NOV26 6.75 P 0.577 0.577 0.577 0.608 -0.022 26 30 30 +30
27NOV26 7.00 P 0.000 0.000 0.000 0.789 -0.048 25 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.002 -0.052 25 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.241 -0.017 27 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.477 -0.024 28 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.720 -0.030 0 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.971 -0.029 31 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 2.222 -0.028 35 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.472 -0.028 37 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.721 -0.029 39 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.972 -0.028 42 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.222 -0.028 45 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 28 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 27 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.003 0.000 27 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 27 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.010 0.000 27 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.015 +0.001 27 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 0.027 +0.001 27 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.035 0.000 26 0 84 0
30DEC26 5.25 P 0.000 0.000 0.000 0.067 +0.001 26 0 220 0
30DEC26 5.50 P 0.000 0.000 0.000 0.118 +0.001 26 0 55 0
30DEC26 5.75 P 0.160 0.160 0.160 0.189 0.000 26 10 483 0
30DEC26 6.00 P 0.000 0.000 0.000 0.286 -0.002 26 0 266 0
30DEC26 6.25 P 0.000 0.000 0.000 0.408 -0.004 26 0 211 0
30DEC26 6.50 P 0.000 0.000 0.000 0.552 -0.007 25 0 105 0
30DEC26 6.75 P 0.000 0.000 0.000 0.718 -0.011 25 0 15 0
30DEC26 7.00 P 0.000 0.000 0.000 0.903 -0.019 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.107 -0.014 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.318 -0.018 20 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.547 -0.012 14 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.781 -0.016 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.022 -0.012 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.263 -0.012 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.505 -0.012 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.749 -0.012 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.996 -0.009 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.241 -0.009 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.004 0.000 27 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.005 0.000 26 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.007 0.000 26 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.010 0.000 26 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.013 -0.001 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.017 -0.001 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.022 -0.001 25 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.029 -0.001 26 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.037 -0.002 25 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.049 0.000 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.063 0.000 26 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.076 0.000 26 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.119 -0.005 25 0 63 0
30MAR27 5.50 P 0.000 0.000 0.000 0.183 -0.006 25 0 77 0
30MAR27 5.75 P 0.000 0.000 0.000 0.265 -0.008 25 0 26 0
30MAR27 6.00 P 0.000 0.000 0.000 0.367 -0.011 25 0 53 0
30MAR27 6.25 P 0.000 0.000 0.000 0.490 -0.012 25 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.631 -0.017 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.792 -0.021 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.975 -0.024 24 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.177 -0.022 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.379 -0.013 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.595 -0.019 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.828 -0.010 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.059 -0.010 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.294 -0.010 20 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.532 -0.010 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.773 -0.008 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.015 -0.008 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.259 -0.007 0 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.011 0.000 26 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.014 -0.001 26 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.019 -0.001 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.024 -0.002 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.031 -0.002 26 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.037 -0.002 26 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.046 -0.002 26 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.056 -0.003 26 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.069 -0.003 26 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.087 -0.001 26 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.105 -0.001 26 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.122 -0.001 26 0 17 0
29JUN27 5.25 P 0.000 0.000 0.000 0.176 -0.005 26 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.248 -0.007 25 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.338 -0.008 25 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.447 -0.012 25 0 96 0
29JUN27 6.25 P 0.000 0.000 0.000 0.574 -0.013 25 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.718 -0.015 25 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.878 -0.015 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.042 -0.022 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.232 -0.023 25 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.429 0.000 25 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.642 +0.003 25 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.860 -0.013 24 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.086 -0.011 24 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.316 -0.010 24 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.549 -0.010 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.785 -0.010 0 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.025 -0.009 0 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.266 -0.009 0 0 0 0
TOTAL PUT 1,605 16,085 +798
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 ($0.001) CLOSING PRICE HK$ 5.555
28AUG26 3.60 C 0.000 0.000 0.000 1.976 +0.027 343 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.875 +0.026 322 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.775 +0.024 304 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.675 +0.024 286 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.576 +0.025 271 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.476 +0.025 254 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.371 +0.020 224 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.276 +0.025 221 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.175 +0.026 203 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.076 +0.025 189 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.976 +0.026 173 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.876 +0.026 157 0 10 0
28AUG26 4.80 C 0.776 0.776 0.776 0.777 +0.027 143 50 100 -50
28AUG26 4.90 C 0.000 0.000 0.000 0.675 +0.029 124 0 72 0
28AUG26 5.00 C 0.600 0.625 0.567 0.568 +0.023 97 90 5,098 -90
28AUG26 5.25 C 0.351 0.351 0.320 0.315 +0.014 56 163 8,799 -163
28AUG26 5.50 C 0.088 0.125 0.082 0.069 -0.009 20 130 9,217 -61
28AUG26 5.75 C 0.011 0.011 0.006 0.001 -0.002 23 825 6,707 +255
28AUG26 6.00 C 0.002 0.002 0.002 0.001 0.000 47 66 2,789 -5
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 68 0 249 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 87 0 1,209 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 105 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 122 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 139 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 154 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 169 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 183 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 196 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 209 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.582 +0.026 111 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.481 +0.018 105 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.382 +0.017 100 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.282 +0.022 95 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.182 +0.021 90 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.082 +0.022 85 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.982 +0.021 81 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.882 +0.021 76 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.783 +0.027 72 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.683 +0.026 68 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.584 +0.016 64 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.484 +0.022 60 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.385 +0.024 57 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.285 +0.022 52 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.185 +0.026 48 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.085 +0.026 44 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.990 +0.022 43 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.892 +0.025 40 0 1,886 0
29SEP26 4.80 C 0.796 0.796 0.796 0.779 +0.005 30 50 1,061 +50
29SEP26 4.90 C 0.000 0.000 0.000 0.691 +0.015 32 0 6,175 0
29SEP26 5.00 C 0.000 0.000 0.000 0.568 +0.007 0 0 20,388 0
29SEP26 5.25 C 0.380 0.380 0.375 0.350 +0.003 20 35 6,205 -25
29SEP26 5.50 C 0.187 0.210 0.180 0.171 +0.005 19 295 8,751 -140
29SEP26 5.75 C 0.074 0.076 0.072 0.065 -0.002 19 27 5,264 -15
29SEP26 6.00 C 0.030 0.033 0.027 0.020 +0.001 20 100 3,707 +80
29SEP26 6.25 C 0.000 0.000 0.000 0.005 0.000 20 0 754 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 743 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 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 37 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 40 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 50 0 200 0
29OCT26 3.60 C 0.000 0.000 0.000 1.988 +0.021 57 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.888 +0.021 54 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.790 +0.017 52 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.689 +0.016 48 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.590 +0.021 45 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.491 +0.026 42 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.391 +0.018 39 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.291 +0.020 36 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.192 +0.018 34 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.095 +0.019 32 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.997 +0.018 30 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.900 +0.020 28 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.803 +0.016 26 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 0.709 +0.016 25 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 0.616 +0.023 23 0 1,477 0
29OCT26 5.25 C 0.420 0.420 0.413 0.381 -0.003 18 130 3,850 0
29OCT26 5.50 C 0.242 0.242 0.238 0.221 +0.001 19 40 1,961 +30
29OCT26 5.75 C 0.118 0.122 0.118 0.114 +0.001 19 106 2,604 +50
29OCT26 6.00 C 0.000 0.000 0.000 0.050 -0.001 19 0 1,571 0
29OCT26 6.25 C 0.029 0.029 0.029 0.019 -0.001 19 400 1,280 +350
29OCT26 6.50 C 0.000 0.000 0.000 0.006 -0.001 19 0 91 0
29OCT26 6.75 C 0.000 0.000 0.000 0.002 0.000 19 0 91 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 21 0 91 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 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 32 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.699 +0.023 40 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.600 +0.023 38 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.501 +0.027 36 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.402 +0.024 33 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.304 +0.024 32 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.205 +0.017 29 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.109 +0.018 28 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.012 +0.017 26 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.917 +0.017 25 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 0.822 +0.016 24 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 0.731 +0.016 23 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.642 +0.015 22 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.423 +0.006 19 0 471 0
27NOV26 5.50 C 0.273 0.273 0.273 0.273 +0.013 20 60 660 +60
27NOV26 5.75 C 0.163 0.163 0.160 0.160 +0.011 20 70 1,131 +70
27NOV26 6.00 C 0.094 0.094 0.094 0.087 +0.004 20 10 936 0
27NOV26 6.25 C 0.000 0.000 0.000 0.046 +0.006 20 0 800 0
27NOV26 6.50 C 0.000 0.000 0.000 0.021 +0.003 20 0 80 0
27NOV26 6.75 C 0.000 0.000 0.000 0.009 +0.001 20 0 0 0
27NOV26 7.00 C 0.014 0.014 0.014 0.004 +0.001 20 30 182 0
27NOV26 7.25 C 0.000 0.000 0.000 0.002 +0.001 21 0 92 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 92 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 92 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 92 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.499 +0.025 62 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.400 +0.025 59 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.301 +0.025 57 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.203 +0.025 54 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 2.099 +0.020 49 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.004 +0.025 49 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.906 +0.026 47 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.802 +0.021 42 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.707 +0.025 41 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.609 +0.026 39 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.510 +0.026 37 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.411 +0.015 35 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.315 +0.016 33 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 1.218 +0.016 32 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 1.123 +0.029 30 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.026 +0.024 28 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.928 +0.021 26 0 2,790 0
30DEC26 4.80 C 0.000 0.000 0.000 0.832 +0.010 24 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.739 +0.009 23 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.650 +0.009 22 0 1,801 0
30DEC26 5.25 C 0.467 0.471 0.467 0.440 +0.002 20 50 14,399 -50
30DEC26 5.50 C 0.307 0.307 0.307 0.287 +0.004 20 20 6,171 -20
30DEC26 5.75 C 0.184 0.192 0.184 0.173 +0.005 20 80 1,818 +80
30DEC26 6.00 C 0.000 0.000 0.000 0.096 +0.003 20 0 2,817 0
30DEC26 6.25 C 0.000 0.000 0.000 0.049 +0.001 19 0 600 0
30DEC26 6.50 C 0.000 0.000 0.000 0.024 +0.001 19 0 905 0
30DEC26 6.75 C 0.000 0.000 0.000 0.011 0.000 19 0 430 0
30DEC26 7.00 C 0.000 0.000 0.000 0.005 0.000 19 0 317 0
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 23 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 2.304 +0.025 48 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.205 +0.024 46 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.102 +0.020 42 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.004 +0.021 40 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.910 +0.026 40 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.810 +0.025 37 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.711 +0.025 35 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.609 +0.022 33 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.515 +0.015 32 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.418 +0.016 30 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.322 +0.016 29 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.230 +0.024 28 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 1.132 +0.019 26 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 1.035 +0.009 25 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.942 +0.009 23 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.851 +0.008 22 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.766 +0.008 22 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.684 +0.007 21 0 2,300 0
30MAR27 5.25 C 0.000 0.000 0.000 0.497 +0.002 20 0 9,058 0
30MAR27 5.50 C 0.000 0.000 0.000 0.356 +0.001 20 0 1,142 0
30MAR27 5.75 C 0.260 0.260 0.260 0.246 +0.003 20 50 1,306 +50
30MAR27 6.00 C 0.000 0.000 0.000 0.165 +0.001 20 0 3,447 0
30MAR27 6.25 C 0.000 0.000 0.000 0.107 +0.001 20 0 680 0
30MAR27 6.50 C 0.000 0.000 0.000 0.067 +0.001 20 0 1,021 0
30MAR27 6.75 C 0.000 0.000 0.000 0.041 0.000 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.025 0.000 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.015 +0.001 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.008 0.000 19 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.005 0.000 20 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.003 0.000 20 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.002 0.000 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 2.009 +0.026 36 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.910 +0.026 34 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.810 +0.025 32 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.713 +0.022 30 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.616 +0.023 29 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.520 +0.018 28 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.426 +0.021 27 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.334 +0.016 26 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.240 +0.017 25 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.146 +0.010 23 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.056 +0.006 23 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.969 +0.006 22 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.887 +0.005 21 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.809 +0.004 21 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.736 +0.005 21 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.565 +0.002 20 0 3,739 0
29JUN27 5.50 C 0.000 0.000 0.000 0.433 +0.003 20 0 484 0
29JUN27 5.75 C 0.000 0.000 0.000 0.325 +0.001 20 0 561 0
29JUN27 6.00 C 0.255 0.255 0.255 0.237 0.000 20 50 2,161 +50
29JUN27 6.25 C 0.000 0.000 0.000 0.159 -0.010 19 0 645 0
29JUN27 6.50 C 0.000 0.000 0.000 0.118 -0.001 20 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.081 -0.001 19 0 71 0
29JUN27 7.00 C 0.082 0.082 0.082 0.055 -0.001 19 100 101 +80
29JUN27 7.25 C 0.000 0.000 0.000 0.037 0.000 19 0 18 0
29JUN27 7.50 C 0.000 0.000 0.000 0.024 -0.001 19 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.016 0.000 19 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.010 -0.001 19 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.007 0.000 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.004 -0.001 19 0 7 0
TOTAL CALL 3,027 195,896 +586
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 225 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 211 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 198 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 186 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 173 0 5 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 161 0 600 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 150 0 385 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 138 0 1,040 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 127 0 1,198 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 116 0 1,729 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 106 0 1,753 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 95 0 5,683 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 84 0 1,974 0
28AUG26 4.90 P 0.001 0.004 0.001 0.001 0.000 73 2,214 4,337 +1,960
28AUG26 5.00 P 0.001 0.005 0.001 0.001 0.000 63 2,044 9,536 +916
28AUG26 5.25 P 0.007 0.008 0.006 0.001 0.000 36 4,480 9,575 +2,960
28AUG26 5.50 P 0.018 0.022 0.014 0.016 -0.013 22 1,580 3,474 +1,304
28AUG26 5.75 P 0.200 0.200 0.200 0.200 -0.012 34 10 313 +10
28AUG26 6.00 P 0.000 0.000 0.000 0.445 -0.013 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.695 -0.010 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.945 -0.010 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.195 -0.010 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.445 -0.010 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.695 -0.010 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.945 -0.010 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.195 -0.010 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.445 -0.010 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.695 -0.010 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.945 -0.010 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 75 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 71 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 68 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 64 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 61 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 58 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 54 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 51 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 48 0 3,552 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 45 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 42 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 39 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 0.005 0.005 0.005 0.001 0.000 33 1 3,054 -1
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 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 0.009 0.009 0.009 0.001 0.000 23 3,250 6,913 +2,124
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 20 0 5,458 0
29SEP26 4.90 P 0.010 0.010 0.010 0.003 0.000 21 60 9,189 0
29SEP26 5.00 P 0.013 0.015 0.013 0.006 0.000 20 292 11,213 -60
29SEP26 5.25 P 0.032 0.035 0.028 0.031 -0.002 20 99 3,641 +80
29SEP26 5.50 P 0.094 0.104 0.086 0.104 -0.008 20 802 2,238 +389
29SEP26 5.75 P 0.236 0.236 0.236 0.251 -0.010 20 110 702 +110
29SEP26 6.00 P 0.000 0.000 0.000 0.457 -0.016 21 0 31 0
29SEP26 6.25 P 0.650 0.650 0.650 0.695 -0.010 0 10 10 +10
29SEP26 6.50 P 0.000 0.000 0.000 0.945 -0.010 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.195 -0.010 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.445 -0.010 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.695 -0.010 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.945 -0.010 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.195 -0.010 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.445 -0.010 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.695 -0.010 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.945 -0.010 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 40 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 33 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 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 23 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 21 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.002 0.000 20 0 161 0
29OCT26 4.70 P 0.012 0.014 0.012 0.003 -0.001 19 874 1,104 +729
29OCT26 4.80 P 0.016 0.017 0.016 0.006 -0.001 19 60 706 +44
29OCT26 4.90 P 0.022 0.022 0.022 0.010 -0.002 19 30 1,705 -30
29OCT26 5.00 P 0.030 0.030 0.029 0.018 -0.002 19 70 2,159 +10
29OCT26 5.25 P 0.061 0.063 0.057 0.060 -0.005 19 200 1,599 +60
29OCT26 5.50 P 0.145 0.145 0.145 0.145 -0.010 19 15 890 0
29OCT26 5.75 P 0.271 0.271 0.271 0.291 -0.008 20 10 170 0
29OCT26 6.00 P 0.000 0.000 0.000 0.483 -0.014 21 0 30 0
29OCT26 6.25 P 0.000 0.000 0.000 0.698 -0.010 19 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.945 -0.010 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.195 -0.010 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.445 -0.010 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.695 -0.010 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.945 -0.010 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.195 -0.010 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.445 -0.010 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.695 -0.010 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.945 -0.010 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 0.004 +0.001 21 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.006 0.000 20 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.011 +0.002 20 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.017 +0.002 20 0 646 0
27NOV26 4.90 P 0.000 0.000 0.000 0.026 +0.002 20 0 871 0
27NOV26 5.00 P 0.000 0.000 0.000 0.040 +0.003 20 0 1,064 0
27NOV26 5.25 P 0.000 0.000 0.000 0.096 +0.004 20 0 1,562 0
27NOV26 5.50 P 0.000 0.000 0.000 0.190 +0.002 20 0 317 0
27NOV26 5.75 P 0.000 0.000 0.000 0.325 -0.006 20 0 282 0
27NOV26 6.00 P 0.000 0.000 0.000 0.511 -0.004 21 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.713 -0.017 20 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.946 -0.013 20 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.195 -0.010 0 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.445 -0.010 0 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.695 -0.010 0 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.945 -0.010 0 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.195 -0.010 0 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 2.445 -0.010 0 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.695 -0.010 0 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 2.945 -0.010 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 29 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 21 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 19 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.002 0.000 19 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.004 0.000 20 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.007 0.000 20 0 693 0
30DEC26 4.50 P 0.026 0.026 0.026 0.011 0.000 19 20 11,454 0
30DEC26 4.60 P 0.000 0.000 0.000 0.017 0.000 19 0 2,500 0
30DEC26 4.70 P 0.000 0.000 0.000 0.026 0.000 19 0 2,873 0
30DEC26 4.80 P 0.000 0.000 0.000 0.038 -0.001 19 0 2,220 0
30DEC26 4.90 P 0.000 0.000 0.000 0.055 -0.001 19 0 1,769 0
30DEC26 5.00 P 0.075 0.079 0.075 0.076 -0.002 19 71 2,666 -70
30DEC26 5.25 P 0.136 0.154 0.133 0.152 -0.001 19 460 4,049 +182
30DEC26 5.50 P 0.246 0.246 0.246 0.257 -0.004 19 20 8,657 0
30DEC26 5.75 P 0.000 0.000 0.000 0.407 -0.004 18 0 1,610 0
30DEC26 6.00 P 0.540 0.540 0.540 0.593 -0.005 18 4 60 0
30DEC26 6.25 P 0.000 0.000 0.000 0.789 -0.010 15 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.010 -0.015 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.244 -0.017 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.485 -0.016 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.728 -0.017 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.973 -0.017 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.220 -0.015 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.467 -0.025 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.716 -0.025 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.962 -0.027 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 0.000 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.002 0.000 20 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.003 0.000 20 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.005 0.000 20 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.007 -0.001 19 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.011 -0.001 19 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.016 -0.001 19 0 235 0
30MAR27 4.40 P 0.000 0.000 0.000 0.023 -0.002 19 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.033 -0.001 20 0 2,756 0
30MAR27 4.60 P 0.000 0.000 0.000 0.045 -0.002 20 0 861 0
30MAR27 4.70 P 0.000 0.000 0.000 0.061 -0.002 20 0 2,540 0
30MAR27 4.80 P 0.000 0.000 0.000 0.079 -0.002 20 0 1,389 0
30MAR27 4.90 P 0.000 0.000 0.000 0.102 -0.003 20 0 2,423 0
30MAR27 5.00 P 0.000 0.000 0.000 0.129 0.000 20 0 2,572 0
30MAR27 5.25 P 0.000 0.000 0.000 0.207 -0.003 19 0 4,374 0
30MAR27 5.50 P 0.000 0.000 0.000 0.320 -0.006 19 0 33 0
30MAR27 5.75 P 0.000 0.000 0.000 0.465 -0.004 19 0 210 0
30MAR27 6.00 P 0.000 0.000 0.000 0.636 -0.008 18 0 33 0
30MAR27 6.25 P 0.000 0.000 0.000 0.825 -0.017 17 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.040 -0.015 16 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.268 -0.015 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.503 -0.016 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.743 -0.023 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.986 -0.015 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.230 -0.023 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.476 -0.019 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.730 -0.019 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.977 -0.019 0 0 0 0
29JUN27 3.60 P 0.015 0.015 0.015 0.003 0.000 20 300 300 +300
29JUN27 3.70 P 0.000 0.000 0.000 0.004 0.000 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.006 0.000 20 0 958 0
29JUN27 3.90 P 0.000 0.000 0.000 0.008 -0.001 19 0 193 0
29JUN27 4.00 P 0.000 0.000 0.000 0.012 -0.001 19 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.017 -0.002 19 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.024 -0.001 20 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.033 -0.001 20 0 95 0
29JUN27 4.40 P 0.000 0.000 0.000 0.043 -0.003 19 0 156 0
29JUN27 4.50 P 0.064 0.064 0.064 0.056 -0.003 19 1 2,039 -1
29JUN27 4.60 P 0.000 0.000 0.000 0.073 -0.003 20 0 2,213 0
29JUN27 4.70 P 0.000 0.000 0.000 0.092 -0.004 20 0 852 0
29JUN27 4.80 P 0.109 0.111 0.109 0.115 -0.004 20 110 847 +100
29JUN27 4.90 P 0.000 0.000 0.000 0.141 -0.003 20 0 610 0
29JUN27 5.00 P 0.000 0.000 0.000 0.169 -0.002 19 0 164 0
29JUN27 5.25 P 0.000 0.000 0.000 0.254 -0.004 19 0 3,546 0
29JUN27 5.50 P 0.000 0.000 0.000 0.369 -0.004 19 0 36 0
29JUN27 5.75 P 0.485 0.485 0.485 0.511 -0.007 19 20 20 +20
29JUN27 6.00 P 0.000 0.000 0.000 0.681 -0.003 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.855 -0.011 18 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.062 -0.013 17 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.282 -0.015 15 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.512 -0.015 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.748 -0.018 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.988 -0.020 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.231 -0.023 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.477 -0.022 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.730 -0.019 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.977 -0.020 0 0 0 0
TOTAL PUT 17,217 236,189 +11,146
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.215
28AUG26 4.90 C 0.000 0.000 0.000 4.316 +0.034 263 0 500 0
28AUG26 5.00 C 4.220 4.220 4.213 4.216 +0.035 254 318 318 +318
28AUG26 5.25 C 0.000 0.000 0.000 3.996 +0.065 420 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.745 +0.063 387 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.495 +0.064 358 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 3.232 +0.049 298 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.996 +0.064 305 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.746 +0.064 279 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.496 +0.064 253 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.247 +0.065 230 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.996 +0.064 204 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.716 +0.010 0 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 1.466 +0.009 0 0 490 0
28AUG26 8.00 C 0.000 0.000 0.000 1.216 +0.034 0 0 2,520 0
28AUG26 8.25 C 1.076 1.076 0.988 0.990 +0.058 105 44 1,156 -44
28AUG26 8.50 C 0.730 0.730 0.730 0.736 +0.054 78 73 2,714 -73
28AUG26 8.75 C 0.550 0.550 0.488 0.481 +0.047 52 222 8,134 -32
28AUG26 9.00 C 0.350 0.399 0.250 0.232 +0.032 30 314 5,066 -259
28AUG26 9.25 C 0.075 0.130 0.055 0.055 +0.001 25 548 8,411 -89
28AUG26 9.50 C 0.012 0.020 0.005 0.004 -0.003 25 452 7,018 -215
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 33 0 3,935 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 46 0 1,074 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 70 0 245 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 91 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 112 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 130 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 148 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 165 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 181 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 196 0 150 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 211 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 4.553 +0.047 116 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.453 +0.043 112 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 4.354 +0.045 110 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.253 +0.043 106 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 4.005 +0.043 99 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.756 +0.044 92 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.505 +0.046 84 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.257 +0.047 78 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 3.009 +0.048 73 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.748 +0.036 60 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.500 +0.037 55 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.261 +0.047 54 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.002 +0.035 44 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.736 +0.021 24 0 2,390 0
29SEP26 7.75 C 1.600 1.600 1.600 1.487 +0.030 22 1 2,531 0
29SEP26 8.00 C 0.000 0.000 0.000 1.239 +0.033 20 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 0.997 +0.031 21 0 12,149 0
29SEP26 8.50 C 0.784 0.786 0.778 0.788 +0.050 25 223 13,576 -120
29SEP26 8.75 C 0.580 0.580 0.562 0.549 +0.029 20 201 11,028 -20
29SEP26 9.00 C 0.448 0.448 0.365 0.365 +0.016 20 217 11,268 0
29SEP26 9.25 C 0.253 0.270 0.232 0.236 +0.018 21 934 8,060 -35
29SEP26 9.50 C 0.135 0.175 0.134 0.131 +0.005 20 877 3,953 -195
29SEP26 9.75 C 0.086 0.090 0.071 0.071 +0.004 21 333 3,171 -179
29SEP26 10.00 C 0.038 0.041 0.038 0.035 0.000 21 203 2,994 +127
29SEP26 10.50 C 0.000 0.000 0.000 0.007 0.000 21 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 51 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 4.363 +0.052 79 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.264 +0.052 77 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.015 +0.052 71 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 3.766 +0.052 66 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 3.519 +0.047 62 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 3.271 +0.061 57 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.022 +0.052 52 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 2.774 +0.049 48 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 2.525 +0.049 44 0 151 0
29OCT26 7.00 C 0.000 0.000 0.000 2.276 +0.048 39 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.026 +0.052 35 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.771 +0.049 29 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 1.512 +0.034 21 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.273 +0.032 21 0 789 0
29OCT26 8.25 C 0.000 0.000 0.000 1.044 +0.030 21 0 814 0
29OCT26 8.50 C 0.000 0.000 0.000 0.831 +0.027 21 0 381 0
29OCT26 8.75 C 0.630 0.642 0.630 0.638 +0.037 21 130 5,058 +81
29OCT26 9.00 C 0.458 0.458 0.458 0.460 +0.018 20 21 1,744 +21
29OCT26 9.25 C 0.347 0.371 0.324 0.334 +0.021 21 253 929 -44
29OCT26 9.50 C 0.241 0.243 0.226 0.226 +0.011 21 536 1,060 -116
29OCT26 9.75 C 0.000 0.000 0.000 0.153 +0.010 21 0 821 0
29OCT26 10.00 C 0.000 0.000 0.000 0.098 +0.006 21 0 1,952 0
29OCT26 10.50 C 0.051 0.052 0.049 0.034 +0.002 21 208 535 +198
29OCT26 11.00 C 0.000 0.000 0.000 0.010 0.000 21 0 240 0
29OCT26 11.50 C 0.000 0.000 0.000 0.003 0.000 22 0 1 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.535 +0.048 52 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.287 +0.051 48 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 3.039 +0.058 44 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 2.781 +0.028 37 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.542 +0.037 37 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.295 +0.042 33 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.050 +0.042 31 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.807 +0.041 28 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.541 +0.031 21 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.312 +0.031 21 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.094 +0.028 21 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.892 +0.025 21 0 355 0
27NOV26 8.75 C 0.000 0.000 0.000 0.699 +0.030 20 0 940 0
27NOV26 9.00 C 0.000 0.000 0.000 0.539 +0.021 20 0 169 0
27NOV26 9.25 C 0.000 0.000 0.000 0.405 +0.014 20 0 116 0
27NOV26 9.50 C 0.325 0.325 0.325 0.300 +0.012 21 20 232 +20
27NOV26 9.75 C 0.000 0.000 0.000 0.216 +0.010 21 0 60 0
27NOV26 10.00 C 0.000 0.000 0.000 0.150 +0.005 21 0 171 0
27NOV26 10.50 C 0.076 0.076 0.076 0.072 +0.003 21 10 250 +10
27NOV26 11.00 C 0.000 0.000 0.000 0.029 +0.001 21 0 236 0
27NOV26 11.50 C 0.000 0.000 0.000 0.011 0.000 21 0 0 0
27NOV26 12.00 C 0.000 0.000 0.000 0.004 0.000 21 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 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 4.486 +0.076 68 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.386 +0.075 66 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.287 +0.053 64 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.039 +0.053 60 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.793 +0.054 56 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.543 +0.051 51 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.297 +0.053 48 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.048 +0.052 44 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.801 +0.048 41 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.554 +0.049 37 0 421 0
30DEC26 7.00 C 0.000 0.000 0.000 2.295 +0.033 31 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.063 +0.044 31 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 1.807 +0.025 26 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.574 +0.060 25 0 1,804 0
30DEC26 8.00 C 1.334 1.414 1.321 1.325 +0.041 22 450 23,453 +389
30DEC26 8.25 C 0.000 0.000 0.000 1.103 +0.028 21 1 1,194 0
30DEC26 8.50 C 0.000 0.000 0.000 0.904 +0.037 21 0 1,355 0
30DEC26 8.75 C 0.000 0.000 0.000 0.730 +0.030 21 0 419 0
30DEC26 9.00 C 0.561 0.561 0.561 0.577 +0.025 21 30 1,110 +30
30DEC26 9.25 C 0.485 0.485 0.441 0.448 +0.019 21 72 2,565 +71
30DEC26 9.50 C 0.359 0.379 0.336 0.337 +0.012 21 932 7,308 +779
30DEC26 9.75 C 0.272 0.278 0.252 0.247 +0.009 21 373 2,021 +343
30DEC26 10.00 C 0.207 0.213 0.207 0.177 +0.006 21 1,053 2,460 +1,017
30DEC26 10.50 C 0.000 0.000 0.000 0.086 +0.004 21 0 4,132 0
30DEC26 11.00 C 0.000 0.000 0.000 0.038 +0.001 21 0 499 0
30DEC26 11.50 C 0.000 0.000 0.000 0.016 +0.001 21 0 330 0
30DEC26 12.00 C 0.000 0.000 0.000 0.007 +0.001 21 0 434 0
30DEC26 12.50 C 0.000 0.000 0.000 0.003 0.000 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.388 +0.043 56 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.287 +0.039 54 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.039 +0.040 50 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.795 +0.044 47 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.547 +0.041 44 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.299 +0.043 40 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.052 +0.044 37 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.804 +0.038 34 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.554 +0.042 31 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.295 +0.023 27 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.065 +0.031 26 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 1.820 +0.016 24 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.574 +0.031 21 0 425 0
30MAR27 8.00 C 0.000 0.000 0.000 1.396 +0.064 23 0 3,375 0
30MAR27 8.25 C 0.000 0.000 0.000 1.160 +0.023 21 0 3,260 0
30MAR27 8.50 C 1.077 1.077 1.077 0.980 +0.020 21 15 7,628 0
30MAR27 8.75 C 0.000 0.000 0.000 0.832 +0.028 21 0 1,111 0
30MAR27 9.00 C 0.000 0.000 0.000 0.692 +0.024 21 0 2,631 0
30MAR27 9.25 C 0.000 0.000 0.000 0.569 +0.018 21 0 1,422 0
30MAR27 9.50 C 0.000 0.000 0.000 0.464 +0.013 21 0 8,761 0
30MAR27 9.75 C 0.000 0.000 0.000 0.373 +0.008 21 0 1,169 0
30MAR27 10.00 C 0.000 0.000 0.000 0.296 +0.006 21 0 684 0
30MAR27 10.50 C 0.000 0.000 0.000 0.183 +0.004 21 0 205 0
30MAR27 11.00 C 0.000 0.000 0.000 0.109 +0.002 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.063 +0.001 21 0 70 0
30MAR27 12.00 C 0.000 0.000 0.000 0.035 0.000 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.019 0.000 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 4.389 +0.044 48 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.290 +0.042 47 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.043 +0.043 43 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 3.795 +0.044 40 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.548 +0.042 37 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.300 +0.042 35 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.054 +0.043 32 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.804 +0.033 29 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.569 +0.056 28 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.335 +0.045 27 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.109 +0.043 25 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.883 +0.033 24 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.622 +0.026 21 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.426 -0.017 21 0 127 0
29JUN27 8.25 C 0.000 0.000 0.000 1.248 +0.022 21 0 94 0
29JUN27 8.50 C 0.000 0.000 0.000 1.086 +0.020 21 0 153 0
29JUN27 8.75 C 0.000 0.000 0.000 0.956 +0.030 21 0 589 0
29JUN27 9.00 C 0.864 0.864 0.864 0.822 +0.024 21 30 444 0
29JUN27 9.25 C 0.000 0.000 0.000 0.706 +0.024 21 0 1,090 0
29JUN27 9.50 C 0.000 0.000 0.000 0.598 +0.017 21 0 1,337 0
29JUN27 9.75 C 0.000 0.000 0.000 0.502 +0.011 21 0 4,526 0
29JUN27 10.00 C 0.000 0.000 0.000 0.422 +0.009 21 0 3,152 0
29JUN27 10.50 C 0.000 0.000 0.000 0.288 +0.005 21 0 329 0
29JUN27 11.00 C 0.000 0.000 0.000 0.194 +0.002 21 0 385 0
29JUN27 11.50 C 0.000 0.000 0.000 0.129 +0.002 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.083 +0.001 21 0 855 0
29JUN27 12.50 C 0.000 0.000 0.000 0.053 +0.001 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.033 0.000 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.020 0.000 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.012 0.000 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.008 0.000 21 0 0 0
TOTAL CALL 9,094 239,954 +1,983
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 303 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 294 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 272 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 250 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 230 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 210 0 100 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 192 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 174 0 600 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 157 0 530 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 140 0 5,378 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 124 0 5,558 0
28AUG26 7.50 P 0.001 0.001 0.001 0.001 0.000 108 30 5,876 +30
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 92 0 2,717 0
28AUG26 8.00 P 0.000 0.000 0.000 0.001 0.000 76 0 11,064 0
28AUG26 8.25 P 0.006 0.006 0.005 0.001 0.000 62 768 6,652 -511
28AUG26 8.50 P 0.005 0.009 0.005 0.001 0.000 46 2,280 6,830 +1,119
28AUG26 8.75 P 0.003 0.011 0.003 0.001 -0.001 31 1,626 12,474 +364
28AUG26 9.00 P 0.011 0.018 0.011 0.009 -0.015 25 1,124 6,477 -254
28AUG26 9.25 P 0.067 0.086 0.040 0.086 -0.042 24 1,100 3,175 +702
28AUG26 9.50 P 0.229 0.229 0.229 0.288 -0.047 25 37 293 +37
28AUG26 9.75 P 0.000 0.000 0.000 0.535 -0.035 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 0.785 -0.035 0 0 45 0
28AUG26 10.50 P 0.000 0.000 0.000 1.285 -0.035 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 1.785 -0.035 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.285 -0.035 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.785 -0.035 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.285 -0.035 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.785 -0.035 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.285 -0.035 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.785 -0.035 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.285 -0.035 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 78 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 76 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 73 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 71 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 66 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 61 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 56 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 51 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 46 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 42 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 38 0 3,711 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 34 0 26,627 0
29SEP26 7.25 P 0.006 0.007 0.004 0.001 0.000 30 54 6,975 -1
29SEP26 7.50 P 0.007 0.011 0.007 0.001 0.000 26 2,991 19,615 +1,945
29SEP26 7.75 P 0.008 0.015 0.008 0.001 0.000 22 289 7,298 +204
29SEP26 8.00 P 0.015 0.019 0.015 0.003 -0.001 21 255 9,982 -255
29SEP26 8.25 P 0.020 0.026 0.020 0.010 -0.003 21 494 3,373 -393
29SEP26 8.50 P 0.036 0.040 0.030 0.028 -0.007 21 481 18,167 +286
29SEP26 8.75 P 0.063 0.076 0.053 0.068 -0.013 21 2,223 8,948 +1,076
29SEP26 9.00 P 0.128 0.142 0.105 0.141 -0.012 21 735 6,009 +148
29SEP26 9.25 P 0.229 0.254 0.201 0.246 -0.034 21 1,253 7,189 +724
29SEP26 9.50 P 0.333 0.346 0.333 0.405 -0.036 22 110 2,547 +60
29SEP26 9.75 P 0.536 0.536 0.520 0.586 -0.033 21 90 1,995 0
29SEP26 10.00 P 0.800 0.840 0.800 0.798 -0.039 20 2 331 +1
29SEP26 10.50 P 0.000 0.000 0.000 1.285 -0.035 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 1.785 -0.035 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.285 -0.035 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.785 -0.035 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.285 -0.035 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.785 -0.035 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.285 -0.035 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.785 -0.035 0 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 5.285 -0.035 0 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 48 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 41 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 34 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 28 0 300 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 25 0 616 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 22 1 274 +1
29OCT26 7.50 P 0.020 0.020 0.019 0.003 0.000 22 842 3,664 +650
29OCT26 7.75 P 0.020 0.024 0.020 0.007 -0.001 21 3,710 4,413 +2,936
29OCT26 8.00 P 0.030 0.032 0.030 0.017 -0.003 21 125 2,015 0
29OCT26 8.25 P 0.048 0.048 0.048 0.038 -0.004 21 300 2,407 +71
29OCT26 8.50 P 0.000 0.000 0.000 0.076 -0.006 21 0 11,547 0
29OCT26 8.75 P 0.129 0.140 0.129 0.135 -0.011 21 105 2,473 +104
29OCT26 9.00 P 0.195 0.222 0.195 0.222 -0.014 22 247 2,343 +210
29OCT26 9.25 P 0.320 0.328 0.284 0.333 -0.026 21 135 892 +119
29OCT26 9.50 P 0.459 0.459 0.459 0.477 -0.034 21 21 217 +21
29OCT26 9.75 P 0.000 0.000 0.000 0.665 -0.008 23 0 30 0
29OCT26 10.00 P 0.000 0.000 0.000 0.869 -0.003 23 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.292 -0.033 21 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.785 -0.035 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.285 -0.035 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.785 -0.035 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.285 -0.035 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.785 -0.035 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.285 -0.035 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.785 -0.035 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.285 -0.035 0 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 31 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 26 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.004 -0.001 21 0 410 0
27NOV26 7.50 P 0.000 0.000 0.000 0.009 -0.001 21 0 635 0
27NOV26 7.75 P 0.000 0.000 0.000 0.019 -0.003 21 0 284 0
27NOV26 8.00 P 0.048 0.048 0.048 0.039 -0.004 21 10 330 +10
27NOV26 8.25 P 0.000 0.000 0.000 0.070 -0.007 21 0 435 0
27NOV26 8.50 P 0.121 0.125 0.121 0.119 -0.010 21 31 248 +31
27NOV26 8.75 P 0.181 0.181 0.181 0.189 -0.013 21 19 411 +19
27NOV26 9.00 P 0.285 0.285 0.278 0.282 -0.017 22 31 376 +30
27NOV26 9.25 P 0.408 0.408 0.408 0.402 -0.021 22 30 330 +16
27NOV26 9.50 P 0.539 0.548 0.539 0.541 -0.031 22 98 561 +98
27NOV26 9.75 P 0.682 0.682 0.682 0.697 -0.026 21 30 60 +30
27NOV26 10.00 P 0.000 0.000 0.000 0.883 -0.028 21 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 1.324 -0.017 23 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 1.785 -0.035 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.285 -0.035 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.785 -0.035 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.285 -0.035 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.785 -0.035 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.285 -0.035 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.785 -0.035 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.285 -0.035 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 36 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 28 0 371 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 1,124 0
30DEC26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.002 0.000 22 0 1,385 0
30DEC26 6.75 P 0.000 0.000 0.000 0.003 -0.001 21 0 1,944 0
30DEC26 7.00 P 0.000 0.000 0.000 0.007 -0.001 21 0 19,478 0
30DEC26 7.25 P 0.000 0.000 0.000 0.015 -0.002 21 0 2,767 0
30DEC26 7.50 P 0.040 0.040 0.040 0.029 -0.003 21 10 2,953 -10
30DEC26 7.75 P 0.059 0.063 0.059 0.052 -0.005 21 125 3,508 +4
30DEC26 8.00 P 0.096 0.096 0.096 0.089 -0.007 21 120 7,318 0
30DEC26 8.25 P 0.121 0.121 0.121 0.137 -0.013 21 40 3,872 0
30DEC26 8.50 P 0.000 0.000 0.000 0.208 -0.012 21 1,000 3,480 +116
30DEC26 8.75 P 0.000 0.000 0.000 0.294 -0.016 21 0 2,609 0
30DEC26 9.00 P 0.390 0.398 0.390 0.398 -0.025 20 35 1,648 +10
30DEC26 9.25 P 0.464 0.536 0.464 0.536 -0.023 20 91 1,105 +36
30DEC26 9.50 P 0.678 0.681 0.678 0.680 -0.035 20 48 412 +48
30DEC26 9.75 P 0.000 0.000 0.000 0.876 -0.027 21 0 90 0
30DEC26 10.00 P 0.000 0.000 0.000 1.067 -0.029 21 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 1.459 -0.061 18 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 1.900 -0.043 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.374 -0.043 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.869 -0.031 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.346 -0.045 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.841 -0.042 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.330 -0.037 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.825 -0.082 0 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 5.321 -0.042 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 0.000 21 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.002 -0.001 21 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.004 -0.001 21 0 700 0
30MAR27 6.50 P 0.000 0.000 0.000 0.009 -0.001 21 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.016 -0.002 21 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.029 -0.003 21 0 2,162 0
30MAR27 7.25 P 0.000 0.000 0.000 0.048 -0.004 21 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.076 -0.006 21 0 938 0
30MAR27 7.75 P 0.000 0.000 0.000 0.115 -0.008 21 0 727 0
30MAR27 8.00 P 0.000 0.000 0.000 0.164 -0.011 21 0 4,319 0
30MAR27 8.25 P 0.000 0.000 0.000 0.224 -0.015 21 0 7,348 0
30MAR27 8.50 P 0.000 0.000 0.000 0.300 -0.021 20 0 8,437 0
30MAR27 8.75 P 0.000 0.000 0.000 0.395 -0.023 20 0 3,189 0
30MAR27 9.00 P 0.467 0.500 0.467 0.508 -0.026 20 150 957 +150
30MAR27 9.25 P 0.000 0.000 0.000 0.640 -0.028 20 0 1,342 0
30MAR27 9.50 P 0.000 0.000 0.000 0.785 -0.034 20 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 0.973 -0.027 21 0 1,219 0
30MAR27 10.00 P 0.000 0.000 0.000 1.153 -0.028 21 0 542 0
30MAR27 10.50 P 0.000 0.000 0.000 1.528 -0.052 20 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 1.954 -0.039 18 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.409 -0.042 0 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 2.893 -0.033 0 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.364 -0.045 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.864 -0.033 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.358 -0.032 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.838 -0.069 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.332 -0.041 0 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.002 0.000 21 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.004 0.000 21 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.007 -0.001 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.013 -0.001 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.022 -0.002 21 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.036 -0.003 21 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.057 -0.004 21 0 996 0
29JUN27 7.25 P 0.000 0.000 0.000 0.085 -0.006 21 0 879 0
29JUN27 7.50 P 0.127 0.127 0.127 0.123 -0.008 21 10 508 0
29JUN27 7.75 P 0.000 0.000 0.000 0.172 -0.010 21 0 945 0
29JUN27 8.00 P 0.000 0.000 0.000 0.230 -0.012 21 0 610 0
29JUN27 8.25 P 0.000 0.000 0.000 0.298 -0.018 21 0 976 0
29JUN27 8.50 P 0.000 0.000 0.000 0.380 -0.024 20 0 265 0
29JUN27 8.75 P 0.448 0.448 0.448 0.478 -0.027 20 2 3,638 0
29JUN27 9.00 P 0.539 0.539 0.539 0.593 -0.030 20 2 1,350 0
29JUN27 9.25 P 0.691 0.691 0.691 0.724 -0.031 20 90 1,266 0
29JUN27 9.50 P 0.000 0.000 0.000 0.871 -0.031 20 0 315 0
29JUN27 9.75 P 0.998 0.998 0.998 1.046 -0.027 21 30 382 +30
29JUN27 10.00 P 0.000 0.000 0.000 1.220 +0.005 21 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 1.600 -0.031 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.987 -0.036 19 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.431 -0.042 17 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 2.904 -0.034 0 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 3.372 -0.046 0 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 3.864 -0.042 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.358 -0.032 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.838 -0.069 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.332 -0.041 0 0 0 0
TOTAL PUT 23,430 339,158 +10,012
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.545
28AUG26 4.40 C 0.000 0.000 0.000 3.147 +0.072 271 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 3.047 +0.071 260 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.948 +0.072 266 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.848 +0.072 255 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.748 +0.072 245 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.648 +0.073 234 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.548 +0.072 224 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 2.298 +0.073 199 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 2.048 +0.072 176 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.798 +0.072 153 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.548 +0.072 131 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 1.297 +0.070 101 0 990 0
28AUG26 6.50 C 0.000 0.000 0.000 1.046 +0.069 0 0 1,369 0
28AUG26 6.75 C 0.000 0.000 0.000 0.796 +0.069 0 50 3,961 -50
28AUG26 7.00 C 0.620 0.620 0.620 0.563 +0.086 75 10 7,835 -10
28AUG26 7.25 C 0.300 0.350 0.300 0.307 +0.065 42 6 4,392 -3
28AUG26 7.50 C 0.100 0.150 0.089 0.089 +0.029 28 208 6,700 -51
28AUG26 7.75 C 0.024 0.031 0.008 0.008 +0.002 28 385 3,080 -325
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 2,528 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 51 0 653 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 66 0 1,320 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 106 0 1,020 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 118 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 130 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 141 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 162 0 0 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 183 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 202 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.554 +0.068 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.454 +0.067 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.355 +0.079 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.255 +0.079 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.155 +0.078 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 3.056 +0.068 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.956 +0.068 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.856 +0.068 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.756 +0.068 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.657 +0.068 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.557 +0.081 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.309 +0.082 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.061 +0.082 39 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.813 +0.085 38 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.565 +0.084 34 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 1.319 +0.081 32 0 17,783 0
29SEP26 6.50 C 1.160 1.160 1.087 1.072 +0.076 28 32 13,711 +30
29SEP26 6.75 C 0.000 0.000 0.000 0.822 +0.066 21 50 7,254 +50
29SEP26 7.00 C 0.000 0.000 0.000 0.593 +0.063 21 3 4,896 0
29SEP26 7.25 C 0.421 0.421 0.400 0.401 +0.057 22 80 15,322 -60
29SEP26 7.50 C 0.290 0.290 0.265 0.232 +0.037 21 48 6,456 +20
29SEP26 7.75 C 0.120 0.165 0.120 0.121 +0.021 21 690 4,042 +225
29SEP26 8.00 C 0.070 0.083 0.062 0.060 +0.013 22 405 2,438 +19
29SEP26 8.25 C 0.000 0.000 0.000 0.025 +0.006 22 0 1,789 0
29SEP26 8.50 C 0.000 0.000 0.000 0.009 +0.002 21 8 970 0
29SEP26 8.75 C 0.000 0.000 0.000 0.003 +0.001 22 10 460 -10
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 22 10 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.165 +0.066 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.065 +0.065 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.966 +0.060 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.867 +0.059 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.768 +0.060 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.668 +0.058 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.570 +0.065 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.322 +0.067 26 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.074 +0.067 28 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.828 +0.064 29 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.584 +0.064 28 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.342 +0.063 27 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 1.090 +0.066 21 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.860 +0.061 21 0 351 0
29OCT26 7.00 C 0.680 0.680 0.680 0.649 +0.058 21 16 152 0
29OCT26 7.25 C 0.000 0.000 0.000 0.459 +0.044 21 0 915 0
29OCT26 7.50 C 0.342 0.342 0.300 0.306 +0.032 20 60 542 +10
29OCT26 7.75 C 0.209 0.209 0.205 0.196 +0.026 21 54 399 +54
29OCT26 8.00 C 0.131 0.131 0.131 0.121 +0.015 21 30 458 0
29OCT26 8.25 C 0.094 0.094 0.094 0.071 +0.012 22 100 160 +50
29OCT26 8.50 C 0.048 0.048 0.047 0.038 +0.007 21 400 430 +235
29OCT26 8.75 C 0.000 0.000 0.000 0.019 +0.004 21 0 122 0
29OCT26 9.00 C 0.000 0.000 0.000 0.009 +0.002 21 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.004 0.000 21 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 22 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.878 +0.065 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 2.780 +0.066 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 2.680 +0.065 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.581 +0.065 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 2.333 +0.064 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.086 +0.066 19 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.840 +0.063 23 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.599 +0.064 24 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.360 +0.063 23 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.122 +0.064 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.904 +0.059 22 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.715 +0.072 22 0 2,884 0
27NOV26 7.25 C 0.000 0.000 0.000 0.518 +0.041 21 0 334 0
27NOV26 7.50 C 0.395 0.395 0.395 0.376 +0.037 21 10 1,014 +10
27NOV26 7.75 C 0.000 0.000 0.000 0.264 +0.029 21 0 17 0
27NOV26 8.00 C 0.000 0.000 0.000 0.178 +0.017 21 0 59 0
27NOV26 8.25 C 0.000 0.000 0.000 0.120 +0.014 22 0 231 0
27NOV26 8.50 C 0.000 0.000 0.000 0.077 +0.011 22 0 100 0
27NOV26 8.75 C 0.000 0.000 0.000 0.047 +0.008 22 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.027 +0.004 22 0 21 0
27NOV26 9.25 C 0.000 0.000 0.000 0.016 +0.003 22 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.009 +0.002 22 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.388 +0.062 53 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.290 +0.066 51 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.191 +0.066 50 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.092 +0.065 48 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.993 +0.066 46 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.894 +0.063 45 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.795 +0.066 43 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.696 +0.066 41 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.597 +0.066 40 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.351 +0.066 37 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.107 +0.064 34 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.865 +0.064 32 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.624 +0.062 29 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.387 +0.061 27 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 1.129 +0.064 21 0 3,503 0
30DEC26 6.75 C 0.000 0.000 0.000 0.913 +0.060 21 0 2,202 0
30DEC26 7.00 C 0.000 0.000 0.000 0.719 +0.043 21 0 1,223 0
30DEC26 7.25 C 0.000 0.000 0.000 0.557 +0.041 22 0 1,539 0
30DEC26 7.50 C 0.458 0.458 0.458 0.417 +0.041 22 10 817 +10
30DEC26 7.75 C 0.300 0.300 0.300 0.299 +0.033 22 1 886 0
30DEC26 8.00 C 0.000 0.000 0.000 0.208 +0.025 22 0 4,791 0
30DEC26 8.25 C 0.000 0.000 0.000 0.141 +0.020 22 0 699 0
30DEC26 8.50 C 0.120 0.120 0.120 0.092 +0.014 22 8 182 0
30DEC26 8.75 C 0.100 0.100 0.099 0.059 +0.011 22 17 231 -17
30DEC26 9.00 C 0.000 0.000 0.000 0.037 +0.007 22 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.022 +0.004 21 0 30 0
30DEC26 9.50 C 0.000 0.000 0.000 0.013 +0.002 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.008 +0.002 22 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.292 +0.063 44 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.193 +0.066 43 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 3.094 +0.066 41 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.995 +0.065 40 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.896 +0.065 38 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.797 +0.066 37 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.698 +0.066 36 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.599 +0.065 34 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.354 +0.063 32 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.112 +0.063 30 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.873 +0.063 28 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.639 +0.049 27 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.413 +0.054 25 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 1.198 +0.088 24 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.972 +0.052 22 0 365 0
30MAR27 7.00 C 0.825 0.825 0.825 0.798 +0.043 22 100 2,349 -100
30MAR27 7.25 C 0.000 0.000 0.000 0.649 +0.037 22 0 708 0
30MAR27 7.50 C 0.000 0.000 0.000 0.522 +0.030 22 0 2,133 0
30MAR27 7.75 C 0.000 0.000 0.000 0.414 +0.035 22 0 454 0
30MAR27 8.00 C 0.000 0.000 0.000 0.326 +0.024 22 0 323 0
30MAR27 8.25 C 0.000 0.000 0.000 0.250 +0.019 22 0 103 0
30MAR27 8.50 C 0.000 0.000 0.000 0.189 +0.014 22 0 221 0
30MAR27 8.75 C 0.000 0.000 0.000 0.141 +0.010 22 0 430 0
30MAR27 9.00 C 0.000 0.000 0.000 0.106 +0.010 22 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.078 +0.007 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.057 +0.005 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.040 +0.003 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.029 +0.003 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.014 +0.001 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.007 +0.001 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.193 +0.065 37 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.094 +0.064 36 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.995 +0.064 34 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.896 +0.064 33 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.797 +0.062 32 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.699 +0.063 31 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.600 +0.062 30 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.358 +0.062 28 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.122 +0.061 27 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.892 +0.042 26 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.673 +0.051 25 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.463 +0.054 24 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.266 +0.053 24 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.057 +0.052 22 0 70 0
29JUN27 7.00 C 0.000 0.000 0.000 0.899 +0.046 22 0 483 0
29JUN27 7.25 C 0.000 0.000 0.000 0.757 +0.038 22 0 260 0
29JUN27 7.50 C 0.000 0.000 0.000 0.636 +0.046 22 0 72 0
29JUN27 7.75 C 0.000 0.000 0.000 0.530 +0.029 22 0 207 0
29JUN27 8.00 C 0.479 0.479 0.479 0.444 +0.038 22 30 462 0
29JUN27 8.25 C 0.358 0.358 0.358 0.362 +0.026 22 100 245 +100
29JUN27 8.50 C 0.000 0.000 0.000 0.295 +0.022 22 0 97 0
29JUN27 8.75 C 0.000 0.000 0.000 0.236 +0.018 22 0 98 0
29JUN27 9.00 C 0.000 0.000 0.000 0.189 +0.017 22 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.151 +0.014 22 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.118 +0.010 22 20 60 +20
29JUN27 9.75 C 0.000 0.000 0.000 0.093 +0.010 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.072 +0.007 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.043 +0.005 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.025 +0.003 22 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.015 +0.002 22 0 0 0
TOTAL CALL 2,951 146,915 +207
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 265 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 255 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 245 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 235 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 225 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 216 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 206 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 184 0 320 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 163 0 250 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 142 0 2,105 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 121 0 784 0
28AUG26 6.25 P 0.001 0.001 0.001 0.001 0.000 101 60 1,923 +30
28AUG26 6.50 P 0.004 0.005 0.004 0.001 0.000 82 1,320 6,600 -23
28AUG26 6.75 P 0.004 0.010 0.004 0.001 0.000 63 3,094 5,095 -2,933
28AUG26 7.00 P 0.004 0.016 0.004 0.001 0.000 45 1,551 5,753 -83
28AUG26 7.25 P 0.005 0.020 0.005 0.003 -0.006 31 3,761 6,355 +3,350
28AUG26 7.50 P 0.020 0.044 0.020 0.045 -0.039 29 1,471 3,084 +530
28AUG26 7.75 P 0.000 0.000 0.000 0.215 -0.072 31 0 670 0
28AUG26 8.00 P 0.000 0.000 0.000 0.458 -0.082 44 30 0 -30
28AUG26 8.25 P 0.000 0.000 0.000 0.705 -0.070 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.955 -0.070 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.205 -0.075 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 1.455 -0.077 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 1.705 -0.077 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 1.955 -0.076 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.205 -0.076 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.455 -0.076 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.955 -0.076 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 3.455 -0.075 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.955 -0.075 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 75 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 72 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 69 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 67 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 64 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 62 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 59 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 57 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 55 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 52 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 50 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 45 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 39 0 37,010 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 34 0 21,016 0
29SEP26 6.00 P 0.007 0.008 0.006 0.001 0.000 29 45 11,497 -45
29SEP26 6.25 P 0.012 0.012 0.009 0.001 0.000 24 2,611 20,472 +2,387
29SEP26 6.50 P 0.014 0.015 0.013 0.002 -0.001 22 153 3,719 -150
29SEP26 6.75 P 0.020 0.023 0.020 0.009 -0.004 22 705 6,563 +151
29SEP26 7.00 P 0.029 0.041 0.029 0.030 -0.010 21 685 15,612 +41
29SEP26 7.25 P 0.082 0.085 0.060 0.081 -0.021 22 715 4,860 +420
29SEP26 7.50 P 0.135 0.172 0.135 0.172 -0.035 22 399 4,400 0
29SEP26 7.75 P 0.256 0.261 0.256 0.320 -0.046 22 80 690 +80
29SEP26 8.00 P 0.000 0.000 0.000 0.512 -0.059 24 30 375 +30
29SEP26 8.25 P 0.000 0.000 0.000 0.716 -0.065 21 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 0.955 -0.070 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.205 -0.082 0 0 30 0
29SEP26 9.00 P 0.000 0.000 0.000 1.455 -0.082 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.705 -0.082 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.955 -0.083 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.205 -0.083 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.455 -0.083 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.955 -0.083 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.455 -0.083 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.955 -0.083 0 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 37 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 29 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 1,089 0
29OCT26 6.00 P 0.008 0.008 0.008 0.001 -0.001 21 200 1,160 +200
29OCT26 6.25 P 0.020 0.020 0.020 0.004 -0.002 21 1,270 1,626 +1,240
29OCT26 6.50 P 0.026 0.027 0.026 0.012 -0.004 21 230 1,075 +133
29OCT26 6.75 P 0.044 0.044 0.044 0.032 -0.008 21 60 1,766 -50
29OCT26 7.00 P 0.080 0.080 0.080 0.071 -0.015 21 1 7,227 0
29OCT26 7.25 P 0.000 0.000 0.000 0.139 -0.024 22 0 2,365 0
29OCT26 7.50 P 0.214 0.231 0.191 0.243 -0.031 22 174 2,166 +174
29OCT26 7.75 P 0.351 0.352 0.314 0.384 -0.041 22 371 974 +268
29OCT26 8.00 P 0.000 0.000 0.000 0.560 -0.051 23 0 8 0
29OCT26 8.25 P 0.000 0.000 0.000 0.744 -0.060 21 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 0.967 -0.065 21 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.206 -0.081 21 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.455 -0.082 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.705 -0.082 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 1.955 -0.083 0 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.205 -0.083 0 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.455 -0.083 0 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.955 -0.083 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.455 -0.083 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 3.955 -0.083 0 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 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 27 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.001 0.000 24 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 0.015 0.015 0.015 0.005 -0.001 22 200 910 +200
27NOV26 6.25 P 0.028 0.028 0.028 0.013 -0.003 22 120 120 +120
27NOV26 6.50 P 0.040 0.042 0.040 0.030 -0.006 22 140 575 +140
27NOV26 6.75 P 0.067 0.075 0.067 0.061 -0.011 22 30 218 +10
27NOV26 7.00 P 0.000 0.000 0.000 0.114 -0.016 22 0 254 0
27NOV26 7.25 P 0.000 0.000 0.000 0.192 -0.025 22 0 422 0
27NOV26 7.50 P 0.000 0.000 0.000 0.300 -0.033 22 0 295 0
27NOV26 7.75 P 0.000 0.000 0.000 0.439 -0.039 23 0 80 0
27NOV26 8.00 P 0.000 0.000 0.000 0.606 -0.035 23 0 30 0
27NOV26 8.25 P 0.000 0.000 0.000 0.778 -0.056 22 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 0.989 -0.061 22 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 1.228 -0.060 24 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.460 -0.077 23 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 1.705 -0.082 0 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 1.955 -0.083 0 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 2.205 -0.083 0 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 2.455 -0.083 0 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 2.955 -0.083 0 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 3.455 -0.083 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 3.955 -0.083 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 34 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 31 0 240 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 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 25 0 215 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 578 0
30DEC26 5.50 P 0.000 0.000 0.000 0.003 0.000 22 0 1,016 0
30DEC26 5.75 P 0.000 0.000 0.000 0.007 -0.002 21 0 1,297 0
30DEC26 6.00 P 0.000 0.000 0.000 0.017 -0.003 22 0 1,178 0
30DEC26 6.25 P 0.000 0.000 0.000 0.036 -0.005 22 0 1,752 0
30DEC26 6.50 P 0.000 0.000 0.000 0.068 -0.010 22 0 3,843 0
30DEC26 6.75 P 0.000 0.000 0.000 0.120 -0.013 22 0 4,390 0
30DEC26 7.00 P 0.000 0.000 0.000 0.187 -0.019 21 0 926 0
30DEC26 7.25 P 0.242 0.242 0.242 0.280 -0.025 21 50 851 0
30DEC26 7.50 P 0.386 0.386 0.386 0.397 -0.032 21 3 578 +3
30DEC26 7.75 P 0.000 0.000 0.000 0.541 -0.041 20 0 106 0
30DEC26 8.00 P 0.000 0.000 0.000 0.710 -0.045 20 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 0.923 -0.053 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.131 -0.057 21 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.334 -0.040 19 0 2 0
30DEC26 9.00 P 0.000 0.000 0.000 1.562 -0.057 18 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.796 -0.060 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.035 -0.061 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.280 -0.056 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.518 -0.062 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.007 -0.062 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.500 -0.061 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.994 -0.061 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 24 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 23 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.003 0.000 23 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.004 0.000 23 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.008 -0.001 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.016 -0.002 22 0 46 0
30MAR27 5.75 P 0.000 0.000 0.000 0.030 -0.005 22 0 692 0
30MAR27 6.00 P 0.000 0.000 0.000 0.053 -0.008 22 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.088 -0.012 22 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.139 -0.015 22 0 659 0
30MAR27 6.75 P 0.000 0.000 0.000 0.202 -0.016 22 0 2,700 0
30MAR27 7.00 P 0.000 0.000 0.000 0.283 -0.020 22 0 2,062 0
30MAR27 7.25 P 0.000 0.000 0.000 0.385 -0.024 22 0 1,442 0
30MAR27 7.50 P 0.000 0.000 0.000 0.509 -0.032 22 0 30 0
30MAR27 7.75 P 0.000 0.000 0.000 0.653 -0.036 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.815 -0.055 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.002 -0.054 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.191 -0.036 21 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.399 -0.041 21 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.618 -0.039 22 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.843 -0.042 21 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.074 -0.043 21 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.309 -0.062 20 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.548 -0.062 19 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.031 -0.063 0 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.519 -0.062 0 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 4.011 -0.061 0 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.002 0.000 23 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.003 0.000 23 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.004 0.000 23 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 0.006 -0.001 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.008 -0.001 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.011 -0.001 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.020 -0.002 22 0 271 0
29JUN27 5.50 P 0.000 0.000 0.000 0.036 -0.004 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.059 -0.006 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.093 -0.009 22 0 636 0
29JUN27 6.25 P 0.000 0.000 0.000 0.139 -0.013 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.200 -0.012 22 0 409 0
29JUN27 6.75 P 0.000 0.000 0.000 0.268 -0.016 22 0 286 0
29JUN27 7.00 P 0.000 0.000 0.000 0.355 -0.025 22 0 727 0
29JUN27 7.25 P 0.441 0.441 0.441 0.464 -0.018 22 100 595 +100
29JUN27 7.50 P 0.560 0.560 0.560 0.590 -0.022 22 10 140 0
29JUN27 7.75 P 0.000 0.000 0.000 0.733 -0.034 22 0 150 0
29JUN27 8.00 P 0.000 0.000 0.000 0.892 -0.050 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.068 -0.045 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.238 -0.034 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.439 -0.036 21 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.650 -0.036 21 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.868 -0.056 21 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.093 -0.040 21 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.324 -0.059 21 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.558 -0.061 20 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.035 -0.061 0 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.522 -0.063 0 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.012 -0.062 0 0 0 0
TOTAL PUT 19,669 242,117 +6,293
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.005
28AUG26 3.60 C 0.000 0.000 0.000 1.406 +0.060 160 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.306 +0.046 147 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.206 +0.046 135 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.106 +0.046 123 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.006 +0.060 111 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.906 +0.045 99 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.806 +0.060 88 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.706 +0.045 76 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.606 +0.045 65 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.506 +0.047 55 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.406 +0.060 44 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.306 +0.051 34 0 30 0
28AUG26 4.80 C 0.000 0.000 0.000 0.207 +0.049 29 0 200 0
28AUG26 4.90 C 0.000 0.000 0.000 0.117 +0.038 31 0 89 0
28AUG26 5.00 C 0.044 0.044 0.044 0.044 +0.016 27 15 505 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 57 0 489 0
28AUG26 5.75 C 0.000 0.000 0.000 0.001 0.000 79 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 120 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 138 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 155 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 172 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 187 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 202 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.415 +0.049 36 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.315 +0.049 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.215 +0.048 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.116 +0.049 30 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.016 +0.048 24 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.916 +0.047 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.817 +0.047 22 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.717 +0.056 18 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.619 +0.058 20 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.507 +0.047 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.417 +0.048 0 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.332 +0.047 17 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.262 +0.050 20 0 60 0
29SEP26 4.90 C 0.000 0.000 0.000 0.188 +0.034 19 0 288 0
29SEP26 5.00 C 0.000 0.000 0.000 0.134 +0.031 20 0 445 0
29SEP26 5.25 C 0.000 0.000 0.000 0.046 +0.012 20 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.012 +0.004 21 0 101 0
29SEP26 5.75 C 0.000 0.000 0.000 0.002 +0.001 20 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.001 0.000 24 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 28 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 33 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 41 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 48 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 55 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.423 +0.050 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.324 +0.051 21 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.225 +0.051 25 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.116 +0.040 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.016 +0.039 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.916 +0.047 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.817 +0.047 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.717 +0.049 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.619 +0.044 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.528 +0.028 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.456 +0.041 19 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.378 +0.041 20 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.296 +0.043 18 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.230 +0.034 18 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.174 +0.027 18 0 60 0
29OCT26 5.25 C 0.000 0.000 0.000 0.083 +0.015 19 0 32 0
29OCT26 5.50 C 0.000 0.000 0.000 0.032 +0.007 19 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.010 +0.002 19 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.136 +0.052 22 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.039 +0.053 22 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 0.941 +0.052 21 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 0.845 +0.051 21 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 0.746 +0.045 19 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.655 +0.045 19 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.568 +0.043 19 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.485 +0.040 19 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.411 +0.041 20 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.344 +0.046 20 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.288 +0.046 21 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.232 +0.038 20 0 56 0
27NOV26 5.25 C 0.000 0.000 0.000 0.131 +0.028 21 0 16 0
27NOV26 5.50 C 0.000 0.000 0.000 0.068 +0.015 21 0 2 0
27NOV26 5.75 C 0.000 0.000 0.000 0.034 +0.011 21 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 0.015 +0.006 21 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 0.006 +0.002 21 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.448 +0.053 29 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.349 +0.053 27 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.251 +0.053 25 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.153 +0.053 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.056 +0.053 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.959 +0.052 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.864 +0.051 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.772 +0.050 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.682 +0.048 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.596 +0.045 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.515 +0.043 19 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.440 +0.041 19 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.376 +0.038 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.317 +0.034 20 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.265 +0.030 20 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.161 +0.021 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.092 +0.011 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.052 +0.009 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.026 +0.005 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.012 +0.002 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.006 +0.001 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.001 0.000 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.453 +0.053 30 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.355 +0.053 28 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.258 +0.053 27 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.161 +0.051 25 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.067 +0.051 25 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.975 +0.050 24 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.886 +0.050 24 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.798 +0.052 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.715 +0.054 23 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.634 +0.053 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.557 +0.049 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.485 +0.045 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.422 +0.045 21 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.363 +0.040 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.309 +0.035 21 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.192 +0.017 20 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.128 +0.019 20 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.079 +0.014 20 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.047 +0.009 20 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.027 +0.006 20 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.015 +0.003 20 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.009 +0.003 20 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.005 +0.001 20 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30MAR27 7.50 C 0.011 0.011 0.011 0.002 +0.001 21 2 2 +2
29JUN27 3.60 C 0.000 0.000 0.000 1.457 +0.051 27 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.363 +0.053 27 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.269 +0.051 26 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.178 +0.050 25 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.089 +0.051 25 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.002 +0.054 24 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.913 +0.051 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.829 +0.049 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.750 +0.047 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.673 +0.041 22 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.605 +0.041 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.539 +0.035 21 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.480 +0.034 21 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.426 +0.030 21 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.376 +0.028 21 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.271 +0.019 21 0 21 0
29JUN27 5.50 C 0.000 0.000 0.000 0.193 +0.015 21 0 36 0
29JUN27 5.75 C 0.000 0.000 0.000 0.135 +0.011 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.092 +0.008 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.062 +0.006 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.041 +0.004 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.026 +0.002 20 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.017 +0.002 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.011 +0.001 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.007 +0.001 21 0 2 0
TOTAL CALL 17 4,481 +2
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 176 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 163 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 150 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 137 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 125 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 112 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 100 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 88 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 76 0 137 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 64 0 98 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 52 0 182 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 40 0 42 0
28AUG26 4.80 P 0.004 0.004 0.004 0.001 -0.007 29 60 160 +60
28AUG26 4.90 P 0.000 0.000 0.000 0.008 -0.022 27 0 130 0
28AUG26 5.00 P 0.038 0.038 0.038 0.040 -0.040 28 60 278 +30
28AUG26 5.25 P 0.000 0.000 0.000 0.252 -0.056 48 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.500 -0.060 75 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.745 -0.065 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.012 -0.043 159 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.251 -0.054 155 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.512 -0.043 211 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.750 -0.059 194 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.996 -0.063 180 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.250 -0.058 232 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.500 -0.058 250 0 0 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 13 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 -0.001 21 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.003 -0.001 22 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.006 -0.003 21 0 49 0
29SEP26 4.60 P 0.014 0.014 0.014 0.013 -0.005 21 12 130 -12
29SEP26 4.70 P 0.024 0.024 0.024 0.025 -0.010 21 2 85 -2
29SEP26 4.80 P 0.000 0.000 0.000 0.047 -0.012 21 0 95 0
29SEP26 4.90 P 0.000 0.000 0.000 0.074 -0.021 20 0 60 0
29SEP26 5.00 P 0.122 0.122 0.122 0.122 -0.031 21 15 509 0
29SEP26 5.25 P 0.000 0.000 0.000 0.288 -0.048 22 0 250 0
29SEP26 5.50 P 0.000 0.000 0.000 0.514 -0.049 27 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.752 -0.058 30 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.012 -0.043 42 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.261 -0.044 48 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.512 -0.043 55 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.760 -0.049 61 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.011 -0.048 67 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.262 -0.046 73 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.512 -0.046 78 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.761 -0.044 82 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.010 -0.045 86 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.002 -0.002 19 0 32 0
29OCT26 4.30 P 0.000 0.000 0.000 0.005 -0.002 20 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.009 -0.004 19 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.017 -0.007 19 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.029 -0.011 19 0 65 0
29OCT26 4.70 P 0.050 0.050 0.050 0.048 -0.015 19 2 202 +2
29OCT26 4.80 P 0.000 0.000 0.000 0.075 -0.020 20 0 40 0
29OCT26 4.90 P 0.000 0.000 0.000 0.110 -0.027 20 0 223 0
29OCT26 5.00 P 0.000 0.000 0.000 0.155 -0.034 20 0 26 0
29OCT26 5.25 P 0.000 0.000 0.000 0.313 -0.047 20 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.517 -0.046 21 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.762 -0.049 27 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.012 -0.043 32 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.261 -0.044 37 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.512 -0.043 43 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.761 -0.048 47 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 2.011 -0.048 51 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.262 -0.046 56 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.004 0.000 22 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.006 0.000 22 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.010 -0.001 21 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.017 -0.002 21 0 1 0
27NOV26 4.40 P 0.000 0.000 0.000 0.026 -0.004 21 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.039 -0.007 21 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.059 -0.009 21 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.082 -0.014 21 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.112 -0.020 21 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.149 -0.027 21 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.194 -0.034 21 0 22 0
27NOV26 5.25 P 0.000 0.000 0.000 0.358 -0.033 22 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.550 -0.035 23 0 52 0
27NOV26 5.75 P 0.000 0.000 0.000 0.763 -0.048 23 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 1.012 -0.043 28 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 1.261 -0.044 32 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.512 -0.043 37 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.761 -0.048 40 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 2.011 -0.048 44 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 2.262 -0.046 48 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 0.001 -0.001 21 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.004 -0.001 21 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.006 -0.002 20 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.011 -0.003 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.017 -0.004 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.026 -0.006 21 0 11 0
30DEC26 4.40 P 0.000 0.000 0.000 0.039 -0.006 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.056 -0.011 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.079 -0.013 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.107 -0.017 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.141 -0.021 21 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.181 -0.026 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.228 -0.031 21 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.377 -0.041 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.565 -0.049 22 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.784 -0.055 24 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.026 -0.061 27 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.282 -0.052 33 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.523 -0.054 35 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.768 -0.053 38 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.014 -0.053 40 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.262 -0.051 43 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.512 -0.048 46 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.761 -0.047 48 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.006 -0.001 20 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.009 -0.001 20 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.014 -0.002 20 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.020 -0.003 20 0 6 0
30MAR27 4.00 P 0.040 0.040 0.040 0.030 -0.004 20 10 92 -10
30MAR27 4.10 P 0.000 0.000 0.000 0.042 -0.006 20 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.059 -0.007 20 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.078 -0.008 20 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.098 -0.010 20 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.125 -0.012 20 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.167 -0.005 20 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.193 -0.020 20 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.237 -0.020 20 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.284 -0.024 19 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.336 -0.028 19 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.489 -0.034 19 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.667 -0.042 18 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.867 -0.047 17 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.089 -0.044 15 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.317 -0.048 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.555 -0.049 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.796 -0.051 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.041 -0.049 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.286 -0.050 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.533 -0.049 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.015 -0.004 20 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.022 -0.005 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.030 -0.006 20 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.040 -0.010 20 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.055 -0.011 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.073 -0.011 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.093 -0.013 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.115 -0.011 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.140 -0.015 20 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.177 -0.024 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.203 -0.022 20 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.241 -0.027 20 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.285 -0.028 20 0 2 0
29JUN27 4.90 P 0.000 0.000 0.000 0.333 -0.032 20 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.385 -0.034 20 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.532 -0.042 19 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.705 -0.045 19 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.896 -0.049 18 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.105 -0.050 17 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.329 -0.046 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.566 -0.043 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.805 -0.044 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.046 -0.045 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.288 -0.048 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.533 -0.049 0 0 0 0
TOTAL PUT 161 3,794 +68
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 ($0.001) CLOSING PRICE HK$ 9.250
28AUG26 6.50 C 0.000 0.000 0.000 2.751 -0.011 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.501 -0.011 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.251 -0.011 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 2.002 -0.010 122 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.751 -0.011 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.502 -0.010 90 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.252 -0.010 75 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.001 -0.011 0 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.751 -0.011 0 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 0.501 -0.011 0 0 76 0
28AUG26 9.00 C 0.000 0.000 0.000 0.254 -0.012 21 0 47 0
28AUG26 9.25 C 0.071 0.071 0.071 0.061 -0.010 22 5 209 -5
28AUG26 9.50 C 0.006 0.006 0.006 0.003 -0.004 21 10 335 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 31 0 429 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 44 0 653 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 68 0 996 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 90 0 438 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 110 0 406 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 129 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 147 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 163 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 179 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 195 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 209 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 223 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 237 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.755 -0.010 61 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.504 -0.011 0 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.254 -0.012 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.005 -0.011 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.755 -0.011 0 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.504 -0.012 0 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.255 -0.011 0 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.006 -0.011 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.756 -0.011 0 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.512 -0.012 18 0 140 0
29SEP26 9.00 C 0.000 0.000 0.000 0.296 -0.013 18 0 292 0
29SEP26 9.25 C 0.000 0.000 0.000 0.144 -0.008 18 0 454 0
29SEP26 9.50 C 0.080 0.081 0.080 0.064 -0.008 18 21 625 +11
29SEP26 9.75 C 0.000 0.000 0.000 0.026 -0.004 18 0 287 0
29SEP26 10.00 C 0.000 0.000 0.000 0.009 -0.003 18 0 960 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 430 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 356 0
29SEP26 12.00 C 0.004 0.004 0.004 0.001 0.000 33 9 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 38 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 42 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 46 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 53 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 56 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 60 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 63 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 66 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 69 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 72 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.755 -0.010 50 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.504 -0.011 0 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.254 -0.012 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.005 -0.011 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.756 -0.010 34 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.506 -0.010 29 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.256 -0.010 24 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 1.006 -0.011 18 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.758 -0.012 18 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.542 +0.009 20 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.336 -0.020 18 0 152 0
29OCT26 9.25 C 0.000 0.000 0.000 0.209 -0.020 18 0 415 0
29OCT26 9.50 C 0.000 0.000 0.000 0.130 -0.013 19 0 77 0
29OCT26 9.75 C 0.000 0.000 0.000 0.074 -0.011 18 0 117 0
29OCT26 10.00 C 0.000 0.000 0.000 0.040 -0.007 18 0 186 0
29OCT26 10.50 C 0.000 0.000 0.000 0.010 -0.002 18 0 205 0
29OCT26 11.00 C 0.000 0.000 0.000 0.002 -0.001 19 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 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 36 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 2.255 -0.011 37 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.006 -0.010 35 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.757 -0.009 32 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.506 -0.010 26 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.258 -0.008 24 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.006 -0.012 18 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.768 -0.011 19 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.575 +0.005 20 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.416 -0.010 20 0 30 0
27NOV26 9.25 C 0.000 0.000 0.000 0.286 -0.016 19 0 60 0
27NOV26 9.50 C 0.000 0.000 0.000 0.202 -0.006 19 0 62 0
27NOV26 9.75 C 0.170 0.170 0.170 0.133 -0.005 19 2 2 +2
27NOV26 10.00 C 0.000 0.000 0.000 0.085 -0.003 19 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.031 -0.002 19 0 60 0
27NOV26 11.00 C 0.000 0.000 0.000 0.010 -0.001 19 0 30 0
27NOV26 11.50 C 0.000 0.000 0.000 0.003 0.000 19 0 42 0
27NOV26 12.00 C 0.000 0.000 0.000 0.001 0.000 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 32 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.755 -0.010 40 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.505 -0.010 35 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.255 -0.011 30 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.006 -0.010 30 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.757 -0.009 27 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.506 -0.010 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.258 -0.011 21 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.033 -0.007 22 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.836 -0.006 22 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.671 -0.005 22 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.531 -0.004 22 0 172 0
30DEC26 9.25 C 0.000 0.000 0.000 0.426 +0.001 22 0 75 0
30DEC26 9.50 C 0.000 0.000 0.000 0.326 -0.002 22 0 40 0
30DEC26 9.75 C 0.000 0.000 0.000 0.245 -0.002 22 0 151 0
30DEC26 10.00 C 0.000 0.000 0.000 0.181 -0.001 22 0 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.094 -0.001 22 0 171 0
30DEC26 11.00 C 0.000 0.000 0.000 0.046 0.000 22 0 343 0
30DEC26 11.50 C 0.000 0.000 0.000 0.021 0.000 22 0 292 0
30DEC26 12.00 C 0.000 0.000 0.000 0.009 0.000 22 0 8,195 0
30DEC26 12.50 C 0.000 0.000 0.000 0.004 0.000 22 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.002 0.000 23 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 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 37 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.755 -0.010 30 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.505 -0.010 27 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.255 -0.011 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.006 -0.010 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.761 -0.012 21 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.542 +0.026 22 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.338 +0.027 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.142 -0.024 21 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.974 -0.024 21 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.821 -0.025 21 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.686 -0.026 21 0 45 0
30MAR27 9.25 C 0.000 0.000 0.000 0.586 -0.008 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.466 -0.039 21 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.389 -0.023 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.303 -0.030 21 0 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.196 -0.018 21 0 88 0
30MAR27 11.00 C 0.000 0.000 0.000 0.117 -0.016 21 0 100 0
30MAR27 11.50 C 0.000 0.000 0.000 0.069 -0.010 21 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.039 -0.008 21 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.022 -0.005 21 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.012 -0.003 21 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.006 -0.002 21 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.004 -0.001 22 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 -0.001 22 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 2.755 -0.010 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.516 -0.005 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.284 -0.009 23 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.057 +0.028 22 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.841 +0.017 22 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.634 -0.006 21 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.454 -0.011 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.290 -0.011 22 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.177 -0.011 23 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 1.003 -0.010 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.902 -0.010 23 0 70 0
29JUN27 9.25 C 0.000 0.000 0.000 0.763 -0.009 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.659 -0.008 23 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.568 -0.008 23 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.487 -0.008 23 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.354 -0.007 23 0 109 0
29JUN27 11.00 C 0.000 0.000 0.000 0.265 -0.001 23 0 294 0
29JUN27 11.50 C 0.000 0.000 0.000 0.189 -0.004 23 0 457 0
29JUN27 12.00 C 0.000 0.000 0.000 0.131 -0.004 23 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.090 -0.002 23 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.061 -0.002 23 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.040 -0.002 23 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.026 -0.001 23 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.017 -0.001 23 0 46 0
TOTAL CALL 47 30,596 +8
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 176 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 158 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 142 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 126 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 109 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 94 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.001 0.000 78 0 40 0
28AUG26 8.25 P 0.000 0.000 0.000 0.001 0.000 63 0 184 0
28AUG26 8.50 P 0.000 0.000 0.000 0.001 0.000 48 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.001 0.000 33 0 162 0
28AUG26 9.00 P 0.000 0.000 0.000 0.002 -0.002 20 0 454 0
28AUG26 9.25 P 0.058 0.058 0.058 0.056 -0.007 20 130 758 -130
28AUG26 9.50 P 0.271 0.271 0.271 0.260 +0.015 29 10 864 -10
28AUG26 9.75 P 0.000 0.000 0.000 0.500 -0.005 0 0 310 0
28AUG26 10.00 P 0.000 0.000 0.000 0.750 +0.010 0 0 123 0
28AUG26 10.50 P 0.000 0.000 0.000 1.252 -0.025 78 0 15 0
28AUG26 11.00 P 0.000 0.000 0.000 1.752 -0.034 102 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.263 -0.023 157 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.752 -0.034 146 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.251 -0.033 157 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.762 -0.024 224 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.261 -0.024 241 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.762 -0.024 263 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.252 -0.034 235 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.760 -0.024 293 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.261 -0.024 314 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 24 0 52 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 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 0.011 -0.001 18 0 398 0
29SEP26 8.50 P 0.000 0.000 0.000 0.033 -0.002 18 0 503 0
29SEP26 8.75 P 0.000 0.000 0.000 0.084 -0.002 18 0 313 0
29SEP26 9.00 P 0.167 0.172 0.167 0.176 -0.001 18 38 670 +38
29SEP26 9.25 P 0.000 0.000 0.000 0.314 +0.002 17 0 389 0
29SEP26 9.50 P 0.000 0.000 0.000 0.510 +0.005 18 0 305 0
29SEP26 9.75 P 0.000 0.000 0.000 0.729 +0.008 18 0 226 0
29SEP26 10.00 P 0.985 0.985 0.985 0.966 +0.009 18 2 373 -2
29SEP26 10.50 P 0.000 0.000 0.000 1.449 -0.033 0 0 939 0
29SEP26 11.00 P 0.000 0.000 0.000 1.948 -0.032 0 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.449 -0.031 0 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.946 -0.034 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.447 -0.033 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.948 -0.031 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.447 -0.031 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.947 -0.031 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.445 -0.032 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.946 -0.030 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.443 -0.033 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.946 -0.030 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.445 -0.030 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.944 -0.006 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.444 -0.030 0 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 0.002 -0.001 19 0 21 0
29OCT26 7.75 P 0.000 0.000 0.000 0.006 -0.001 19 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.016 -0.002 18 0 87 0
29OCT26 8.25 P 0.000 0.000 0.000 0.038 -0.004 18 0 60 0
29OCT26 8.50 P 0.000 0.000 0.000 0.076 -0.005 18 0 68 0
29OCT26 8.75 P 0.000 0.000 0.000 0.142 -0.006 18 0 40 0
29OCT26 9.00 P 0.000 0.000 0.000 0.240 -0.023 18 0 211 0
29OCT26 9.25 P 0.000 0.000 0.000 0.387 -0.004 18 0 74 0
29OCT26 9.50 P 0.000 0.000 0.000 0.566 -0.001 19 0 55 0
29OCT26 9.75 P 0.000 0.000 0.000 0.766 +0.010 19 0 84 0
29OCT26 10.00 P 0.000 0.000 0.000 0.980 +0.005 18 0 70 0
29OCT26 10.50 P 1.450 1.450 1.450 1.453 -0.032 0 2 100 -2
29OCT26 11.00 P 0.000 0.000 0.000 1.949 -0.032 0 0 1 0
29OCT26 11.50 P 0.000 0.000 0.000 2.449 -0.031 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.946 -0.034 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.447 -0.033 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.948 -0.031 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.447 -0.031 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.947 -0.031 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.445 -0.032 0 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 0.013 0.013 0.013 0.008 0.000 19 12 12 +12
27NOV26 7.75 P 0.000 0.000 0.000 0.018 0.000 19 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.037 -0.001 19 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 0.070 -0.003 19 0 0 0
27NOV26 8.50 P 0.113 0.113 0.113 0.121 -0.007 19 10 17 +10
27NOV26 8.75 P 0.000 0.000 0.000 0.198 -0.003 19 0 120 0
27NOV26 9.00 P 0.000 0.000 0.000 0.302 -0.015 18 0 63 0
27NOV26 9.25 P 0.000 0.000 0.000 0.444 +0.012 19 0 38 0
27NOV26 9.50 P 0.000 0.000 0.000 0.596 -0.010 18 0 25 0
27NOV26 9.75 P 0.000 0.000 0.000 0.810 +0.021 20 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 1.004 +0.008 19 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.468 -0.029 19 0 45 0
27NOV26 11.00 P 0.000 0.000 0.000 1.950 -0.032 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.449 -0.031 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.947 -0.033 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.448 -0.032 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.948 -0.031 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.447 -0.031 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.947 -0.031 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.445 -0.032 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.009 +0.001 22 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.018 +0.001 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.031 +0.001 22 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.055 +0.003 22 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.091 +0.003 22 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.141 +0.003 21 0 165 0
30DEC26 8.50 P 0.000 0.000 0.000 0.209 -0.008 21 0 313 0
30DEC26 8.75 P 0.000 0.000 0.000 0.297 +0.006 21 0 368 0
30DEC26 9.00 P 0.000 0.000 0.000 0.405 -0.015 21 0 367 0
30DEC26 9.25 P 0.000 0.000 0.000 0.534 -0.001 21 0 202 0
30DEC26 9.50 P 0.645 0.645 0.645 0.705 +0.008 22 2 184 +2
30DEC26 9.75 P 0.000 0.000 0.000 0.879 +0.009 22 0 44 0
30DEC26 10.00 P 0.000 0.000 0.000 1.071 +0.009 22 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.486 -0.029 20 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 2.015 -0.003 28 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.449 -0.031 0 0 180 0
30DEC26 12.00 P 0.000 0.000 0.000 2.947 -0.033 0 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.448 -0.032 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.948 -0.031 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.447 -0.031 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.947 -0.031 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.446 -0.031 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.946 -0.030 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.444 -0.032 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.946 -0.030 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.445 -0.030 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.944 -0.030 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.444 -0.030 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.009 -0.002 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.016 -0.003 21 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.029 -0.004 21 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.045 -0.005 21 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.071 -0.007 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.107 -0.009 21 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.156 -0.011 21 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.218 -0.012 21 0 288 0
30MAR27 8.50 P 0.000 0.000 0.000 0.299 -0.016 21 0 48 0
30MAR27 8.75 P 0.000 0.000 0.000 0.388 -0.014 21 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.499 -0.014 20 0 130 0
30MAR27 9.25 P 0.000 0.000 0.000 0.628 -0.014 20 0 182 0
30MAR27 9.50 P 0.730 0.730 0.730 0.796 -0.013 21 3 238 +3
30MAR27 9.75 P 0.000 0.000 0.000 0.961 -0.011 21 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.139 -0.010 21 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.547 -0.027 21 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.015 -0.003 23 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.455 -0.031 0 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.949 -0.031 0 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.448 -0.032 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.948 -0.031 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.447 -0.031 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.947 -0.031 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.446 -0.031 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.946 -0.030 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.444 -0.032 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.946 -0.030 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.038 0.000 23 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.057 -0.001 23 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.084 -0.001 23 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.117 -0.002 23 0 95 0
29JUN27 7.50 P 0.000 0.000 0.000 0.165 0.000 23 0 96 0
29JUN27 7.75 P 0.000 0.000 0.000 0.209 0.000 23 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.289 0.000 24 0 184 0
29JUN27 8.25 P 0.000 0.000 0.000 0.368 -0.001 24 0 97 0
29JUN27 8.50 P 0.000 0.000 0.000 0.465 0.000 24 0 68 0
29JUN27 8.75 P 0.000 0.000 0.000 0.573 +0.001 24 0 15 0
29JUN27 9.00 P 0.000 0.000 0.000 0.692 0.000 24 0 142 0
29JUN27 9.25 P 0.000 0.000 0.000 0.830 +0.001 24 0 99 0
29JUN27 9.50 P 0.000 0.000 0.000 0.978 +0.002 24 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.140 +0.002 24 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.315 +0.004 24 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.697 +0.005 25 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 2.120 +0.006 26 0 156 0
29JUN27 11.50 P 0.000 0.000 0.000 2.577 +0.008 28 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 3.063 +0.010 30 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.567 +0.012 33 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.038 -0.028 34 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.510 -0.030 34 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.986 -0.029 34 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.463 -0.030 32 0 0 0
TOTAL PUT 209 18,309 -79
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$ 163.000
28AUG26 95.00 C 0.00 0.00 0.00 68.02 +0.50 231 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 65.52 +0.50 219 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 63.02 +0.50 207 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 60.52 +0.49 196 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 58.02 +0.49 184 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 55.52 +0.49 173 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 53.02 +0.49 162 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 50.52 +0.48 151 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 48.02 +0.47 141 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 45.53 +0.46 156 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 43.03 +0.44 146 0 1 0
28AUG26 122.50 C 0.00 0.00 0.00 40.54 +0.41 146 0 2 0
28AUG26 125.00 C 0.00 0.00 0.00 38.06 +0.37 148 0 1 0
28AUG26 127.50 C 0.00 0.00 0.00 35.60 +0.33 151 0 17 0
28AUG26 130.00 C 0.00 0.00 0.00 33.14 +0.26 149 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 31.29 +0.76 198 0 177 0
28AUG26 135.00 C 0.00 0.00 0.00 28.32 +0.09 149 0 20 0
28AUG26 137.50 C 0.00 0.00 0.00 25.97 -0.01 149 0 17 0
28AUG26 140.00 C 24.00 24.00 24.00 23.68 -0.12 150 5 17 0
28AUG26 142.50 C 0.00 0.00 0.00 21.45 -0.24 150 0 7 0
28AUG26 145.00 C 0.00 0.00 0.00 19.30 -0.38 149 0 17 0
28AUG26 147.50 C 0.00 0.00 0.00 17.25 -0.50 150 0 40 0
28AUG26 150.00 C 23.80 23.80 23.80 15.30 -0.63 150 4 35 0
28AUG26 152.50 C 0.00 0.00 0.00 13.47 -0.73 150 0 225 0
28AUG26 155.00 C 0.00 0.00 0.00 11.77 -0.85 150 1 75 0
28AUG26 157.50 C 15.00 15.00 15.00 10.20 -0.94 150 1 32 0
28AUG26 160.00 C 0.00 0.00 0.00 8.76 -1.31 149 0 4 0
28AUG26 162.50 C 12.00 12.00 12.00 7.66 -1.13 153 1 100 -1
28AUG26 165.00 C 0.00 0.00 0.00 6.43 -1.19 152 0 121 0
28AUG26 167.50 C 7.00 7.00 5.60 5.41 -1.17 152 9 113 +7
28AUG26 170.00 C 8.50 8.50 4.60 4.53 -1.11 152 12 129 +10
28AUG26 172.50 C 0.00 0.00 0.00 3.74 -1.08 152 0 2 0
28AUG26 175.00 C 5.93 5.93 4.95 3.06 -1.03 152 51 81 +51
28AUG26 177.50 C 5.93 5.93 4.80 2.48 -0.97 151 52 89 +50
28AUG26 180.00 C 5.00 6.60 2.75 1.99 -0.91 151 62 63 +53
28AUG26 182.50 C 6.00 6.00 2.00 1.55 -0.80 150 74 74 +72
28AUG26 185.00 C 4.50 4.61 4.50 1.22 -0.73 149 19 30 +15
28AUG26 187.50 C 0.00 0.00 0.00 0.96 -0.65 149 0 0 0
28AUG26 190.00 C 2.66 2.66 1.50 0.75 -0.62 150 3 6 +2
28AUG26 192.50 C 1.10 1.10 1.10 0.58 -0.50 149 2 2 +2
28AUG26 195.00 C 0.00 0.00 0.00 0.45 -0.43 150 0 6 0
28AUG26 197.50 C 0.00 0.00 0.00 0.34 -0.38 149 0 0 0
28AUG26 200.00 C 1.90 1.90 1.00 0.26 -0.32 150 2 10 0
04SEP26 120.00 C 0.00 0.00 0.00 43.69 +0.14 121 0 0 0
04SEP26 121.00 C 0.00 0.00 0.00 42.76 +0.12 121 0 0 0
04SEP26 122.00 C 0.00 0.00 0.00 41.84 +0.10 121 0 0 0
04SEP26 123.00 C 0.00 0.00 0.00 40.92 +0.07 121 0 0 0
04SEP26 124.00 C 0.00 0.00 0.00 40.00 +0.04 121 0 0 0
04SEP26 125.00 C 0.00 0.00 0.00 39.10 +0.01 121 0 0 0
04SEP26 126.00 C 0.00 0.00 0.00 38.20 +0.06 121 0 0 0
04SEP26 127.00 C 0.00 0.00 0.00 37.31 -0.29 121 0 0 0
04SEP26 128.00 C 0.00 0.00 0.00 36.42 +0.19 121 0 0 0
04SEP26 129.00 C 0.00 0.00 0.00 35.55 0.00 121 0 0 0
04SEP26 130.00 C 0.00 0.00 0.00 34.68 -0.02 121 0 0 0
04SEP26 131.00 C 0.00 0.00 0.00 33.82 -0.05 121 0 0 0
04SEP26 132.00 C 0.00 0.00 0.00 32.98 -0.36 121 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 32.14 -0.38 121 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 31.31 -0.26 121 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 30.49 -0.29 121 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 29.68 -0.32 121 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 28.88 -0.35 121 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 28.09 -0.65 121 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 27.32 -0.40 121 0 15 0
04SEP26 140.00 C 0.00 0.00 0.00 26.55 -0.45 121 0 13 0
04SEP26 141.00 C 0.00 0.00 0.00 25.80 -0.47 121 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 25.06 -0.50 121 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 24.33 -0.83 121 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 23.61 -0.56 121 0 1 0
04SEP26 145.00 C 28.00 28.00 22.80 22.80 -0.70 120 2 1 +1
04SEP26 146.00 C 0.00 0.00 0.00 22.21 -0.62 121 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 21.53 -0.65 121 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 20.87 -0.67 121 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 20.21 -0.70 121 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 19.57 -0.73 121 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 18.03 -0.54 121 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 16.77 -0.85 123 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 15.41 -0.90 123 0 0 0
04SEP26 160.00 C 0.00 0.00 0.00 14.12 -0.96 123 0 0 0
04SEP26 162.50 C 0.00 0.00 0.00 12.95 -0.99 124 0 0 0
04SEP26 165.00 C 0.00 0.00 0.00 11.70 -1.18 123 0 10 0
04SEP26 167.50 C 0.00 0.00 0.00 10.80 -1.01 124 0 0 0
04SEP26 170.00 C 15.29 15.29 10.30 9.79 -1.02 124 91 85 +84
04SEP26 172.50 C 14.18 14.18 12.44 8.86 -1.01 124 35 35 +35
04SEP26 175.00 C 11.79 11.79 9.23 8.00 -1.00 123 53 52 +48
04SEP26 177.50 C 10.86 11.09 8.46 7.20 -1.00 123 95 96 +89
04SEP26 180.00 C 9.82 9.82 8.80 6.48 - 123 7 7 -
04SEP26 182.50 C 0.00 0.00 0.00 5.81 - 123 0 0 -
04SEP26 185.00 C 0.00 0.00 0.00 5.20 - 123 0 0 -
04SEP26 187.50 C 0.00 0.00 0.00 4.65 - 123 0 0 -
04SEP26 190.00 C 0.00 0.00 0.00 4.15 - 123 0 0 -
04SEP26 192.50 C 0.00 0.00 0.00 3.70 - 122 0 0 -
04SEP26 195.00 C 0.00 0.00 0.00 3.29 - 122 0 0 -
04SEP26 197.50 C 0.00 0.00 0.00 2.92 - 122 0 0 -
04SEP26 200.00 C 5.45 5.45 5.45 2.58 - 122 1 1 -
04SEP26 202.50 C 0.00 0.00 0.00 2.29 - 122 0 0 -
04SEP26 205.00 C 0.00 0.00 0.00 2.02 - 122 0 0 -
04SEP26 207.50 C 4.61 4.61 4.61 1.78 - 122 1 1 -
04SEP26 210.00 C 4.38 4.38 4.38 1.57 - 122 1 1 -
04SEP26 212.50 C 4.00 4.00 4.00 1.34 - 121 1 1 -
29SEP26 70.00 C 0.00 0.00 0.00 93.15 +0.49 117 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 90.67 +0.48 116 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 88.21 +0.48 117 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 85.75 +0.48 117 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 83.30 +0.47 117 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 80.88 +0.47 117 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 78.45 +0.46 117 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 76.07 +0.45 117 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 73.69 +0.45 117 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 71.35 +0.43 117 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 69.03 +0.42 117 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 66.73 +0.42 117 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 64.49 +0.40 117 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 62.27 +0.40 117 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 60.07 +0.38 117 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 57.96 +0.37 117 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 55.86 +0.37 117 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 53.78 +0.37 117 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 51.79 +0.33 117 0 13 0
29SEP26 117.50 C 55.50 58.00 54.00 49.84 +0.33 117 4 4 +4
29SEP26 120.00 C 0.00 0.00 0.00 48.44 -0.10 122 0 100 0
29SEP26 122.50 C 0.00 0.00 0.00 46.00 -0.67 117 0 100 0
29SEP26 125.00 C 0.00 0.00 0.00 44.78 +0.83 121 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 42.47 -0.50 117 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 40.95 +0.03 119 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 39.57 +0.25 120 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 37.55 -0.40 117 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 36.27 +0.61 119 0 0 0
29SEP26 140.00 C 40.00 40.00 40.00 34.87 +0.07 120 1 91 -1
29SEP26 142.50 C 0.00 0.00 0.00 33.46 +0.74 120 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 31.78 -0.31 118 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 30.62 -0.16 119 0 15 0
29SEP26 150.00 C 28.59 28.59 28.59 28.59 -0.83 116 15 150 0
29SEP26 152.50 C 0.00 0.00 0.00 27.43 -0.76 116 0 349 0
29SEP26 155.00 C 0.00 0.00 0.00 26.25 -0.73 116 0 136 0
29SEP26 157.50 C 0.00 0.00 0.00 25.53 -0.23 119 0 105 0
29SEP26 160.00 C 31.00 31.00 31.00 24.12 -0.42 117 1 31 0
29SEP26 162.50 C 23.86 23.86 23.86 23.13 +0.73 118 11 42 +11
29SEP26 165.00 C 26.70 26.70 25.19 22.07 -0.32 118 16 486 +11
29SEP26 167.50 C 24.68 24.68 24.68 20.28 -1.12 114 15 30 0
29SEP26 170.00 C 24.92 25.31 23.67 20.27 -0.12 119 52 86 +46
29SEP26 172.50 C 24.04 24.22 20.00 19.49 +0.12 120 44 121 +31
29SEP26 175.00 C 23.19 23.19 23.19 18.57 +0.08 120 13 14 +13
29SEP26 177.50 C 22.53 22.53 22.53 17.75 +0.08 119 15 30 0
29SEP26 180.00 C 21.41 21.67 20.00 16.93 +0.08 119 41 33 +1
29SEP26 182.50 C 20.48 20.58 20.48 16.11 +0.08 119 17 32 +17
29SEP26 185.00 C 19.79 20.05 19.79 15.29 +0.08 119 32 18 +17
29SEP26 187.50 C 20.46 20.46 20.46 14.53 +0.05 119 17 17 +17
29SEP26 190.00 C 19.56 19.56 19.55 13.88 +0.04 119 30 30 +30
29SEP26 192.50 C 19.19 19.19 19.19 13.23 +0.04 119 15 15 +15
29SEP26 195.00 C 0.00 0.00 0.00 12.59 +0.05 119 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 11.94 +0.04 119 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 11.30 +0.04 118 0 11 0
29OCT26 70.00 C 0.00 0.00 0.00 93.41 +0.41 112 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 91.04 +0.42 112 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 88.67 +0.39 112 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 86.35 +0.37 112 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 84.06 +0.35 112 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 81.77 +0.32 112 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 79.56 +0.29 112 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 77.38 +0.27 112 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 75.21 +0.27 112 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 73.09 +0.20 112 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 71.04 +0.19 112 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 69.01 +0.19 112 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 66.99 +0.16 112 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 65.05 +0.10 112 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 63.18 +0.10 112 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 61.30 +0.09 112 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 59.43 +0.06 112 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 57.67 0.00 112 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 55.97 0.00 112 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 54.26 -0.01 112 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 52.56 -0.02 112 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 50.92 -0.10 112 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 49.40 +0.20 112 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 47.89 +0.22 112 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 46.37 +0.08 112 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 44.98 -0.12 113 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 43.41 +0.07 112 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 41.83 -0.40 111 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 40.67 +0.06 112 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 39.75 +0.26 113 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 38.82 +0.43 115 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 37.39 +0.21 114 0 4 0
29OCT26 150.00 C 0.00 0.00 0.00 35.57 +0.60 112 0 17 0
29OCT26 152.50 C 0.00 0.00 0.00 34.84 +0.82 113 0 43 0
29OCT26 155.00 C 0.00 0.00 0.00 34.07 +0.15 115 0 74 0
29OCT26 157.50 C 0.00 0.00 0.00 32.88 -0.15 114 0 79 0
29OCT26 160.00 C 0.00 0.00 0.00 31.28 -0.87 112 0 44 0
29OCT26 162.50 C 0.00 0.00 0.00 30.36 -0.82 113 0 49 0
29OCT26 165.00 C 31.80 31.80 31.80 29.49 -0.77 113 1 14 -1
29OCT26 167.50 C 0.00 0.00 0.00 28.53 -0.83 113 0 7 0
29OCT26 170.00 C 0.00 0.00 0.00 27.72 -0.76 113 0 47 0
29OCT26 172.50 C 32.50 32.50 32.50 26.95 -0.70 114 1 51 0
29OCT26 175.00 C 0.00 0.00 0.00 26.07 -0.68 114 0 38 0
29OCT26 177.50 C 0.00 0.00 0.00 25.29 -0.51 115 0 15 0
29OCT26 180.00 C 0.00 0.00 0.00 24.57 -0.46 115 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 23.61 -0.66 114 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 23.08 -0.42 115 0 15 0
29OCT26 187.50 C 27.60 27.60 27.60 22.31 -0.43 115 8 8 +8
29OCT26 190.00 C 26.42 26.42 26.42 21.55 -0.43 115 15 15 +15
29OCT26 192.50 C 26.12 26.12 26.12 20.78 -0.44 115 15 15 +15
29OCT26 195.00 C 0.00 0.00 0.00 20.01 -0.44 114 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 19.38 -0.44 115 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 18.78 -0.44 114 0 31 0
27NOV26 95.00 C 0.00 0.00 0.00 73.48 +0.12 110 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 71.65 +0.11 110 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 69.82 +0.11 110 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 67.99 +0.09 110 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 66.27 +0.02 110 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 64.61 +0.01 110 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 62.95 0.00 110 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 61.30 +0.01 110 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 59.64 -0.03 110 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 58.12 -0.09 110 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 56.65 -0.09 110 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 55.18 -0.10 110 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 53.71 -0.11 110 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 52.24 -0.11 110 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 50.83 -0.43 110 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 49.55 +0.05 110 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 48.28 +0.08 110 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 46.90 -0.41 110 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 46.01 +0.14 111 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 45.26 +0.60 113 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 44.18 +0.60 113 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 41.86 -0.88 109 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 41.78 +1.67 113 0 58 0
27NOV26 152.50 C 0.00 0.00 0.00 40.67 +0.93 112 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 38.72 -1.01 110 0 26 0
27NOV26 157.50 C 0.00 0.00 0.00 38.71 +0.95 113 0 59 0
27NOV26 160.00 C 0.00 0.00 0.00 36.91 -0.70 111 0 49 0
27NOV26 162.50 C 0.00 0.00 0.00 35.99 -0.70 111 0 51 0
27NOV26 165.00 C 0.00 0.00 0.00 35.09 -0.80 111 0 7 0
27NOV26 167.50 C 0.00 0.00 0.00 34.22 -0.69 111 0 2 0
27NOV26 170.00 C 0.00 0.00 0.00 33.37 -0.70 111 0 15 0
27NOV26 172.50 C 0.00 0.00 0.00 32.56 -0.69 111 0 16 0
27NOV26 175.00 C 0.00 0.00 0.00 31.77 -0.68 112 0 16 0
27NOV26 177.50 C 0.00 0.00 0.00 31.00 -0.67 112 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 30.26 -0.56 112 0 29 0
27NOV26 182.50 C 0.00 0.00 0.00 29.63 -0.41 113 0 11 0
27NOV26 185.00 C 0.00 0.00 0.00 28.90 -0.42 113 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 28.03 -0.56 112 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 27.33 -0.54 112 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 26.71 -0.43 113 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 25.98 -0.44 112 0 0 0
27NOV26 197.50 C 28.98 28.98 28.02 25.25 -0.44 112 2 2 0
27NOV26 200.00 C 29.88 29.88 28.75 24.52 -0.45 112 2 1 0
30DEC26 95.00 C 0.00 0.00 0.00 75.90 +0.02 107 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 74.10 -0.07 107 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 72.48 -0.08 107 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 70.85 -0.09 107 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 69.23 -0.10 107 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 67.61 -0.10 107 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 65.99 -0.15 107 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 64.50 -0.21 107 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 63.07 -0.21 107 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 61.63 -0.23 107 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 60.89 +0.46 109 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 59.66 +0.65 110 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 57.34 -0.27 107 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 56.05 -0.33 107 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 54.81 -0.34 107 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 54.49 +1.48 110 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 53.03 +0.56 109 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 51.87 +0.42 109 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 49.86 -0.37 107 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 48.63 -0.43 107 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 47.58 -0.45 107 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 46.54 -0.46 107 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 45.50 -0.08 107 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 44.46 -0.47 107 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 43.19 -0.89 106 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 42.23 -0.89 106 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 41.41 -0.79 107 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 40.44 -0.89 107 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 39.56 -0.93 107 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 38.67 -1.00 107 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 37.88 -0.99 107 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 37.07 -0.82 107 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 36.28 -0.83 107 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 35.54 -0.82 108 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 34.80 -0.93 108 0 5 0
30DEC26 182.50 C 0.00 0.00 0.00 34.08 -0.84 108 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 33.67 -0.30 109 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 33.07 +0.04 109 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 32.37 +0.17 109 0 36 0
30DEC26 192.50 C 0.00 0.00 0.00 31.67 -0.01 109 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 30.97 -0.06 109 0 20 0
30DEC26 197.50 C 0.00 0.00 0.00 30.27 +0.26 109 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 29.57 -0.31 109 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 82.40 -0.02 104 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 80.87 -0.02 104 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 79.36 -0.11 104 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 78.01 -0.13 104 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 76.67 -0.13 104 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 75.33 -0.13 104 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 73.99 -0.14 104 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 72.64 -0.15 104 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 71.30 -0.16 104 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 69.98 -0.24 104 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 68.84 -0.24 104 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 67.69 -0.25 104 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 66.54 -0.26 104 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 65.40 -0.26 104 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 64.25 -0.27 104 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 63.10 -0.28 104 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 61.95 -0.29 104 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 60.81 -0.33 104 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 59.84 -0.36 104 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 58.88 -0.37 104 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 57.93 -0.37 104 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 56.42 -0.05 103 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 55.95 -0.45 104 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 55.07 -0.38 104 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 53.88 -0.76 104 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 52.98 -0.79 104 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 52.38 -0.66 105 0 491 0
30MAR27 162.50 C 0.00 0.00 0.00 51.35 -0.88 104 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 50.78 -0.66 105 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 50.00 -0.67 105 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 49.25 -0.68 105 0 0 0
30MAR27 172.50 C 54.60 54.60 54.60 48.51 - 105 15 15 -
30MAR27 175.00 C 0.00 0.00 0.00 47.79 - 105 0 0 -
30MAR27 177.50 C 0.00 0.00 0.00 47.09 - 105 0 0 -
30MAR27 180.00 C 0.00 0.00 0.00 46.40 - 105 0 0 -
30MAR27 182.50 C 0.00 0.00 0.00 45.23 - 104 0 0 -
30MAR27 185.00 C 0.00 0.00 0.00 44.64 - 105 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 88.21 +0.16 104 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 86.94 +0.15 104 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 85.68 +0.15 104 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 84.41 +0.14 104 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 83.15 +0.15 104 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 81.88 +0.14 104 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 80.62 +0.12 104 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 79.52 +0.08 104 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 78.45 +0.08 104 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 77.37 +0.07 104 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 76.30 +0.07 104 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 75.23 +0.06 104 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 74.16 +0.06 104 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 73.09 +0.06 104 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 72.02 +0.06 104 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 70.95 +0.05 104 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 69.98 0.00 104 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 69.10 0.00 104 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 68.22 0.00 104 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 67.33 -0.01 104 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 66.45 -0.01 104 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 65.57 -0.01 104 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 64.68 -0.02 104 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 63.80 -0.02 104 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 62.92 -0.02 104 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 62.27 -0.66 104 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 61.40 -0.68 104 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 60.59 -0.72 104 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 59.79 -0.53 104 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 59.04 -0.54 104 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 58.32 -0.56 104 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 57.65 - 104 0 0 -
29JUN27 175.00 C 0.00 0.00 0.00 56.97 - 104 0 0 -
29JUN27 177.50 C 0.00 0.00 0.00 56.29 - 104 0 0 -
29JUN27 180.00 C 0.00 0.00 0.00 55.62 - 104 0 0 -
29JUN27 182.50 C 0.00 0.00 0.00 54.79 - 104 0 0 -
29JUN27 185.00 C 0.00 0.00 0.00 54.28 - 104 0 0 -
TOTAL CALL 983 10,173 +767
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 247 0 1 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 236 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 225 0 5 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 204 0 1 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 194 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 184 0 2 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 -0.01 165 0 6 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 -0.03 155 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 -0.05 146 0 5 0
28AUG26 122.50 P 0.00 0.00 0.00 0.02 -0.08 147 0 1 0
28AUG26 125.00 P 0.00 0.00 0.00 0.04 -0.11 149 0 52 0
28AUG26 127.50 P 0.21 0.21 0.11 0.07 -0.17 149 4 5 +2
28AUG26 130.00 P 0.25 0.25 0.25 0.12 -0.23 149 10 27 -2
28AUG26 132.50 P 0.00 0.00 0.00 0.19 -0.31 149 0 13 0
28AUG26 135.00 P 0.50 0.50 0.21 0.30 -0.38 149 20 17 +3
28AUG26 137.50 P 0.00 0.00 0.00 0.45 -0.50 149 0 6 0
28AUG26 140.00 P 0.00 0.00 0.00 0.65 -0.62 149 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 0.92 -0.72 150 0 6 0
28AUG26 145.00 P 0.00 0.00 0.00 1.28 -0.80 150 0 15 0
28AUG26 147.50 P 1.32 1.80 1.32 1.72 -0.92 149 9 12 +8
28AUG26 150.00 P 1.33 2.20 1.33 2.21 -1.07 148 6 53 +4
28AUG26 152.50 P 2.18 2.55 1.95 2.87 -1.20 148 4 12 +2
28AUG26 155.00 P 4.65 4.65 2.20 3.64 -1.30 147 36 37 +10
28AUG26 157.50 P 3.18 5.00 3.18 4.56 -1.36 147 5 20 +4
28AUG26 160.00 P 6.70 6.70 3.53 5.57 -1.47 146 12 14 +2
28AUG26 162.50 P 4.44 5.00 4.44 6.83 -1.39 147 5 17 +1
28AUG26 165.00 P 6.00 8.00 6.00 8.26 -1.39 148 4 3 +3
28AUG26 167.50 P 8.00 8.00 6.86 9.78 -1.57 150 2 32 +2
28AUG26 170.00 P 0.00 0.00 0.00 11.37 -1.59 149 0 2 0
28AUG26 172.50 P 0.00 0.00 0.00 13.12 -1.45 150 0 0 0
28AUG26 175.00 P 13.29 14.50 11.00 14.94 -1.49 149 10 3 +3
28AUG26 177.50 P 0.00 0.00 0.00 16.88 -1.44 149 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 18.92 -1.35 149 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 21.00 -1.32 149 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 23.20 -1.20 149 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 25.44 -1.56 150 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 27.72 -1.06 150 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 30.06 -0.99 150 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 32.42 -0.92 150 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 34.82 -0.86 150 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 37.23 -0.81 149 0 0 0
04SEP26 120.00 P 0.00 0.00 0.00 0.59 -0.36 121 0 1 0
04SEP26 121.00 P 0.00 0.00 0.00 0.67 -0.36 121 0 0 0
04SEP26 122.00 P 0.00 0.00 0.00 0.75 -0.39 121 0 0 0
04SEP26 123.00 P 0.00 0.00 0.00 0.83 -0.43 121 0 0 0
04SEP26 124.00 P 0.00 0.00 0.00 0.91 -0.46 121 0 0 0
04SEP26 125.00 P 0.00 0.00 0.00 0.99 -0.50 121 0 0 0
04SEP26 126.00 P 0.00 0.00 0.00 1.11 -0.49 121 0 0 0
04SEP26 127.00 P 0.00 0.00 0.00 1.22 -0.52 121 0 0 0
04SEP26 128.00 P 1.10 1.10 1.10 1.33 -0.57 121 2 2 +2
04SEP26 129.00 P 1.04 1.04 1.04 1.45 -0.61 121 1 1 +1
04SEP26 130.00 P 0.00 0.00 0.00 1.58 -0.64 121 0 6 0
04SEP26 131.00 P 0.00 0.00 0.00 1.73 -0.65 121 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 1.89 -0.66 121 0 16 0
04SEP26 133.00 P 0.00 0.00 0.00 2.05 -0.71 121 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 2.20 -0.77 121 0 0 0
04SEP26 135.00 P 1.70 1.70 1.70 2.38 -0.81 121 1 1 +1
04SEP26 136.00 P 0.00 0.00 0.00 2.59 -0.71 121 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 2.71 -0.79 120 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 3.02 -0.72 121 0 0 0
04SEP26 139.00 P 2.67 2.67 2.67 3.24 -0.77 121 15 15 +15
04SEP26 140.00 P 0.00 0.00 0.00 3.47 -0.81 122 0 2 0
04SEP26 141.00 P 0.00 0.00 0.00 3.73 -0.81 121 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 3.89 -0.92 120 0 0 0
04SEP26 143.00 P 0.00 0.00 0.00 4.27 -0.80 121 0 0 0
04SEP26 144.00 P 0.00 0.00 0.00 4.53 -0.86 121 0 0 0
04SEP26 145.00 P 4.07 4.07 4.07 4.83 -0.89 122 1 3 +1
04SEP26 146.00 P 0.00 0.00 0.00 5.16 -0.90 122 0 0 0
04SEP26 147.00 P 0.00 0.00 0.00 5.52 -0.87 122 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 5.80 -0.93 121 0 0 0
04SEP26 149.00 P 0.00 0.00 0.00 6.13 -0.93 121 0 0 0
04SEP26 150.00 P 5.10 6.38 5.10 6.38 -1.06 120 6 4 +2
04SEP26 152.50 P 0.00 0.00 0.00 7.47 -0.99 121 0 1 0
04SEP26 155.00 P 0.00 0.00 0.00 8.54 -0.94 122 0 0 0
04SEP26 157.50 P 0.00 0.00 0.00 9.69 -0.94 122 0 0 0
04SEP26 160.00 P 0.00 0.00 0.00 10.64 -1.20 119 0 6 0
04SEP26 162.50 P 0.00 0.00 0.00 11.96 -1.18 120 0 0 0
04SEP26 165.00 P 10.92 13.45 10.85 13.37 -1.20 120 82 82 +80
04SEP26 167.50 P 12.04 15.49 12.04 14.87 -1.21 121 126 132 +126
04SEP26 170.00 P 13.55 17.07 13.55 16.45 -1.20 122 150 151 +150
04SEP26 172.50 P 13.69 18.63 13.69 18.38 -0.90 125 153 151 +151
04SEP26 175.00 P 0.00 0.00 0.00 19.65 -1.48 121 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 21.39 -1.43 121 0 0 0
04SEP26 180.00 P 18.32 18.32 18.32 23.20 - 121 15 15 -
04SEP26 182.50 P 0.00 0.00 0.00 25.00 - 121 0 0 -
04SEP26 185.00 P 0.00 0.00 0.00 26.95 - 121 0 0 -
04SEP26 187.50 P 0.00 0.00 0.00 28.92 - 121 0 0 -
04SEP26 190.00 P 0.00 0.00 0.00 30.89 - 121 0 0 -
04SEP26 192.50 P 0.00 0.00 0.00 33.13 - 123 0 0 -
04SEP26 195.00 P 0.00 0.00 0.00 35.60 - 128 0 0 -
04SEP26 197.50 P 0.00 0.00 0.00 37.19 - 121 0 0 -
04SEP26 200.00 P 0.00 0.00 0.00 39.40 - 121 0 0 -
04SEP26 202.50 P 0.00 0.00 0.00 41.61 - 121 0 0 -
04SEP26 205.00 P 0.00 0.00 0.00 43.82 - 121 0 0 -
04SEP26 207.50 P 0.00 0.00 0.00 46.12 - 121 0 0 -
04SEP26 210.00 P 0.00 0.00 0.00 48.41 - 121 0 0 -
04SEP26 212.50 P 0.00 0.00 0.00 50.71 - 121 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 0.12 -0.01 117 0 5 0
29SEP26 72.50 P 0.00 0.00 0.00 0.16 -0.01 117 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.21 -0.02 117 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.28 -0.01 117 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.36 -0.02 117 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 0.46 -0.03 117 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.57 -0.04 117 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 0.72 -0.04 117 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.88 -0.04 117 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 1.07 -0.09 117 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 1.30 -0.06 117 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 1.53 -0.06 117 0 33 0
29SEP26 100.00 P 0.00 0.00 0.00 1.83 -0.09 117 0 19 0
29SEP26 102.50 P 0.00 0.00 0.00 2.16 -0.08 117 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 2.48 -0.10 117 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 2.91 -0.11 117 0 12 0
29SEP26 110.00 P 3.20 3.20 3.20 3.35 -0.21 117 2 17 +1
29SEP26 112.50 P 0.00 0.00 0.00 3.79 -0.23 117 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 4.34 -0.28 117 0 2 0
29SEP26 117.50 P 0.00 0.00 0.00 4.92 -0.30 117 0 11 0
29SEP26 120.00 P 5.20 5.20 5.20 5.50 -0.32 117 1 110 0
29SEP26 122.50 P 0.00 0.00 0.00 6.15 -0.38 117 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 6.89 -0.41 117 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 7.64 -0.43 117 0 11 0
29SEP26 130.00 P 0.00 0.00 0.00 8.39 -0.45 117 0 30 0
29SEP26 132.50 P 7.50 7.50 7.50 9.28 -0.23 117 1 30 +1
29SEP26 135.00 P 0.00 0.00 0.00 10.20 -0.55 117 0 8 0
29SEP26 137.50 P 0.00 0.00 0.00 10.80 -0.77 115 0 31 0
29SEP26 140.00 P 10.26 11.80 10.26 11.72 -0.98 115 3 19 +1
29SEP26 142.50 P 0.00 0.00 0.00 12.77 -1.08 114 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 13.86 -0.69 114 0 27 0
29SEP26 147.50 P 0.00 0.00 0.00 14.94 -0.96 114 0 110 0
29SEP26 150.00 P 15.00 15.00 15.00 16.03 -1.07 114 1 63 0
29SEP26 152.50 P 16.81 16.81 16.81 17.27 -1.09 114 5 15 0
29SEP26 155.00 P 0.00 0.00 0.00 18.55 -1.08 114 7 70 0
29SEP26 157.50 P 19.12 19.12 19.12 19.83 -1.17 114 15 14 +1
29SEP26 160.00 P 0.00 0.00 0.00 21.43 -0.98 115 1 16 +1
29SEP26 162.50 P 23.19 23.19 23.19 22.92 -0.94 116 1 31 +1
29SEP26 165.00 P 22.00 24.02 22.00 24.49 -0.76 116 16 591 +16
29SEP26 167.50 P 25.53 25.53 25.53 26.06 -1.28 116 15 30 +15
29SEP26 170.00 P 24.53 26.32 24.53 28.47 -0.43 121 22 38 +22
29SEP26 172.50 P 26.16 26.16 26.16 28.86 -1.60 115 6 21 +6
29SEP26 175.00 P 27.34 27.34 27.34 30.54 -1.54 115 6 21 +6
29SEP26 177.50 P 28.76 28.76 28.76 32.26 -1.50 115 15 15 +15
29SEP26 180.00 P 30.56 30.93 30.56 34.02 -1.42 116 30 15 +15
29SEP26 182.50 P 32.09 32.09 31.77 36.46 -0.91 119 30 15 +15
29SEP26 185.00 P 0.00 0.00 0.00 38.27 -0.75 120 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 40.15 -0.23 121 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 42.10 -0.18 121 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 43.98 -0.67 121 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 45.52 +0.09 120 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 47.90 +0.60 122 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 49.90 +0.73 123 0 0 0
29OCT26 70.00 P 1.00 1.26 1.00 0.72 -0.11 112 5 5 +5
29OCT26 72.50 P 0.00 0.00 0.00 0.90 -0.11 112 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 1.07 -0.13 112 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 1.29 -0.16 112 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 1.55 -0.16 112 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 1.80 -0.18 112 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 2.11 -0.22 112 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 2.54 -0.15 113 0 15 0
29OCT26 90.00 P 0.00 0.00 0.00 2.81 -0.23 112 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 3.21 -0.30 112 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 3.68 -0.42 112 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 4.16 -0.44 112 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 4.63 -0.49 112 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 5.21 -0.46 112 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 5.67 -0.59 111 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 6.26 -0.64 111 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 7.08 -0.43 112 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 7.58 -0.71 111 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 8.35 -0.60 111 0 15 0
29OCT26 117.50 P 0.00 0.00 0.00 9.12 -0.66 111 0 1 0
29OCT26 120.00 P 0.00 0.00 0.00 9.88 -0.66 111 0 5 0
29OCT26 122.50 P 0.00 0.00 0.00 10.70 -0.69 111 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 11.65 -0.96 111 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 12.60 -0.99 110 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 13.55 -1.02 110 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 14.49 -1.06 110 0 7 0
29OCT26 135.00 P 0.00 0.00 0.00 15.53 -1.17 110 0 15 0
29OCT26 137.50 P 15.72 15.72 15.72 16.67 -1.04 110 1 29 0
29OCT26 140.00 P 0.00 0.00 0.00 17.80 -1.25 110 0 22 0
29OCT26 142.50 P 0.00 0.00 0.00 18.94 -0.98 110 0 2 0
29OCT26 145.00 P 0.00 0.00 0.00 20.15 -0.93 110 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 21.48 -0.74 111 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 22.80 -0.76 110 0 1 0
29OCT26 152.50 P 0.00 0.00 0.00 24.17 -0.77 110 0 27 0
29OCT26 155.00 P 0.00 0.00 0.00 25.57 -0.79 111 0 6 0
29OCT26 157.50 P 0.00 0.00 0.00 27.01 -0.80 111 0 12 0
29OCT26 160.00 P 0.00 0.00 0.00 28.49 -0.81 111 0 15 0
29OCT26 162.50 P 0.00 0.00 0.00 30.00 -0.82 112 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 31.55 -0.83 112 0 0 0
29OCT26 167.50 P 30.54 30.54 30.54 33.16 -0.93 112 9 9 +9
29OCT26 170.00 P 32.05 32.05 32.05 34.39 -1.33 111 15 15 +15
29OCT26 172.50 P 0.00 0.00 0.00 36.27 -1.12 112 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 37.58 -1.50 111 0 15 0
29OCT26 177.50 P 0.00 0.00 0.00 39.52 -1.46 112 0 0 0
29OCT26 180.00 P 38.15 38.15 38.15 41.27 -0.93 112 15 15 +15
29OCT26 182.50 P 0.00 0.00 0.00 43.24 -1.13 113 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 45.06 -1.13 113 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 46.61 -0.84 113 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 48.62 -0.58 114 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 50.38 -0.57 114 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 52.18 -0.53 114 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 54.29 -1.15 115 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 56.40 -0.10 115 0 0 0
27NOV26 95.00 P 5.75 5.75 5.75 6.01 -0.38 110 15 15 +15
27NOV26 97.50 P 0.00 0.00 0.00 6.67 -0.38 110 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 7.32 -0.39 110 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 7.98 -0.41 110 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 8.74 -0.48 110 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 9.57 -0.46 110 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 10.16 -0.72 109 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 11.22 -0.49 110 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 12.05 -0.55 110 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 13.01 -0.52 110 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 14.03 -0.58 110 0 31 0
27NOV26 122.50 P 13.25 13.25 13.25 15.04 -0.44 110 1 31 +1
27NOV26 125.00 P 0.00 0.00 0.00 15.70 -0.82 109 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 16.72 -0.87 109 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 18.14 -0.61 110 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 18.77 -1.22 108 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 20.12 -0.81 109 0 3 0
27NOV26 137.50 P 0.00 0.00 0.00 21.35 -0.80 109 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 22.31 -1.20 108 0 20 0
27NOV26 142.50 P 0.00 0.00 0.00 23.55 -1.01 108 0 14 0
27NOV26 145.00 P 0.00 0.00 0.00 24.87 -1.12 108 0 45 0
27NOV26 147.50 P 0.00 0.00 0.00 26.41 -0.64 109 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 27.81 -0.66 109 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 29.26 -0.66 109 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 30.73 -0.66 109 0 0 0
27NOV26 157.50 P 29.93 29.93 29.93 32.22 -0.69 109 17 17 +17
27NOV26 160.00 P 0.00 0.00 0.00 33.74 -0.70 110 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 35.31 -0.70 110 0 0 0
27NOV26 165.00 P 34.34 34.34 34.34 36.90 -0.71 110 15 15 +15
27NOV26 167.50 P 35.84 35.84 35.84 38.54 -0.84 110 15 15 +15
27NOV26 170.00 P 37.38 38.41 37.38 39.92 -1.11 109 30 15 +15
27NOV26 172.50 P 0.00 0.00 0.00 41.81 -1.35 110 0 15 0
27NOV26 175.00 P 40.54 40.54 40.54 43.22 -1.36 110 15 15 +15
27NOV26 177.50 P 0.00 0.00 0.00 44.70 -1.66 109 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 46.98 -1.12 111 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 48.21 -1.57 110 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 49.98 -1.93 110 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 51.82 -1.66 110 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 53.55 -2.27 110 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 55.62 -1.63 111 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 57.85 -1.72 112 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 59.27 -1.78 111 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 61.38 -1.15 112 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.20 -0.47 107 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.88 -0.57 107 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.73 -0.58 107 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 10.32 -0.85 106 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.44 -0.59 107 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.30 -0.60 107 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 13.16 -0.64 107 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 14.15 -0.70 107 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 15.19 -0.71 107 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 16.24 -0.71 107 0 10 0
30DEC26 120.00 P 0.00 0.00 0.00 16.76 -1.24 105 0 100 0
30DEC26 122.50 P 18.00 18.00 18.00 17.78 -1.28 105 2 101 0
30DEC26 125.00 P 0.00 0.00 0.00 19.37 -0.78 107 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 20.57 -0.82 107 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 21.81 -0.83 107 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 22.36 -1.29 105 0 301 0
30DEC26 135.00 P 0.00 0.00 0.00 23.85 -1.01 105 0 700 0
30DEC26 137.50 P 0.00 0.00 0.00 24.95 -1.18 105 0 400 0
30DEC26 140.00 P 0.00 0.00 0.00 26.00 -1.22 104 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 27.53 -1.42 105 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 29.09 -1.14 106 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 30.39 -0.65 105 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 31.85 -0.66 105 0 15 0
30DEC26 152.50 P 0.00 0.00 0.00 33.35 -0.66 106 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 34.87 -0.67 106 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 36.42 -0.68 106 0 3 0
30DEC26 160.00 P 0.00 0.00 0.00 38.00 -0.69 107 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 39.61 -0.69 107 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 41.24 -0.70 107 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 42.89 -0.67 107 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 44.54 -0.73 107 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 46.05 -0.91 107 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 47.73 -1.07 107 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 49.10 -1.34 106 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 50.75 -1.32 106 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 52.46 -1.25 106 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 54.32 -1.14 107 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 56.11 -1.16 107 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 57.85 -1.23 107 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 59.80 -1.09 107 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 61.76 -2.07 107 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 63.38 -1.13 107 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 65.12 -1.20 107 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.06 -0.52 104 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.99 -0.52 104 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.95 -0.61 104 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.07 -0.61 104 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.19 -0.62 104 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.30 -0.63 104 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.42 -0.64 104 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 21.54 -0.65 104 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.66 -0.65 104 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.82 -0.73 104 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.14 -0.73 104 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.45 -0.74 104 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 27.77 -0.75 104 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 29.08 -0.76 104 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 30.40 -0.76 104 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 31.72 -0.77 104 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 33.04 -0.78 104 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 34.36 -0.84 104 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.86 -0.85 104 0 116 0
30MAR27 142.50 P 0.00 0.00 0.00 37.37 -0.86 104 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 38.25 -0.73 103 0 330 0
30MAR27 147.50 P 0.00 0.00 0.00 39.80 -0.64 103 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 41.34 -0.63 103 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 42.90 -0.65 103 0 0 0
30MAR27 155.00 P 41.71 41.71 41.71 44.49 -0.65 103 15 15 +15
30MAR27 157.50 P 43.80 43.80 43.80 46.10 -0.65 103 15 15 +15
30MAR27 160.00 P 0.00 0.00 0.00 47.73 -0.66 104 0 492 0
30MAR27 162.50 P 0.00 0.00 0.00 49.38 -0.67 104 0 733 0
30MAR27 165.00 P 48.00 48.51 48.00 51.04 -0.68 104 30 256 +15
30MAR27 167.50 P 0.00 0.00 0.00 52.75 -0.57 104 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 54.25 -0.66 103 0 0 0
30MAR27 172.50 P 53.02 53.44 53.02 56.31 - 104 30 0 -
30MAR27 175.00 P 55.09 55.09 55.09 58.01 - 104 15 15 -
30MAR27 177.50 P 0.00 0.00 0.00 59.70 - 104 0 0 -
30MAR27 180.00 P 0.00 0.00 0.00 61.40 - 104 0 0 -
30MAR27 182.50 P 0.00 0.00 0.00 63.10 - 104 0 0 -
30MAR27 185.00 P 0.00 0.00 0.00 64.80 - 104 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 19.25 -0.34 104 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.43 -0.34 104 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.61 -0.34 104 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 22.79 -0.35 104 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.97 -0.36 104 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.16 -0.35 104 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.35 -0.38 104 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.70 -0.41 104 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.08 -0.41 104 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 30.45 -0.42 104 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 31.83 -0.42 104 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 33.21 -0.43 104 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 34.59 -0.43 104 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 35.97 -0.43 104 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 37.35 -0.44 104 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 38.74 -0.44 104 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 40.23 -0.49 104 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 41.80 -0.49 104 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 43.36 -0.50 104 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 44.93 -0.50 104 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 46.50 -0.50 104 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 47.76 +0.12 103 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 49.33 +0.09 103 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 50.93 +0.10 103 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 52.61 +0.15 103 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 54.21 +0.09 103 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 55.86 +0.09 103 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 57.55 +0.09 103 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 59.22 +0.07 103 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 60.96 -0.29 103 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 62.39 -0.61 103 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 64.16 - 103 0 0 -
29JUN27 175.00 P 0.00 0.00 0.00 66.06 - 103 0 0 -
29JUN27 177.50 P 64.47 64.47 64.47 68.05 - 104 15 15 -
29JUN27 180.00 P 0.00 0.00 0.00 69.80 - 104 0 0 -
29JUN27 182.50 P 0.00 0.00 0.00 71.55 - 104 0 0 -
29JUN27 185.00 P 0.00 0.00 0.00 73.31 - 104 0 0 -
TOTAL PUT 1,131 8,079 +869
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 12.990
28AUG26 8.00 C 0.00 0.00 0.00 5.01 -0.04 322 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 4.76 -0.04 303 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.51 -0.04 286 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.26 -0.04 268 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.04 -0.01 299 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.76 -0.04 235 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.53 -0.02 250 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.27 -0.03 219 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.03 -0.02 215 0 68 0
28AUG26 10.50 C 0.00 0.00 0.00 2.51 -0.04 157 0 189 0
28AUG26 11.00 C 0.00 0.00 0.00 1.99 -0.06 0 0 265 0
28AUG26 11.50 C 0.00 0.00 0.00 1.49 -0.06 0 0 69 0
28AUG26 12.00 C 1.02 1.12 1.02 1.00 -0.06 59 6 117 -2
28AUG26 12.50 C 0.00 0.00 0.00 0.54 -0.08 55 0 747 0
28AUG26 13.00 C 0.30 0.33 0.25 0.22 -0.06 58 43 391 +12
28AUG26 13.50 C 0.00 0.00 0.00 0.06 -0.04 58 0 348 0
28AUG26 14.00 C 0.04 0.04 0.04 0.01 -0.02 58 15 162 +4
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 223 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 99 0 74 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 118 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 135 0 161 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 152 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 167 0 65 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 183 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 197 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 211 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 224 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 237 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 250 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 296 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 6.25 -0.06 99 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.00 -0.06 92 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.80 -0.01 133 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.50 -0.06 77 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.25 -0.06 65 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.01 -0.05 91 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.76 -0.05 85 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.58 +0.02 110 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.26 -0.05 75 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.04 -0.02 86 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.76 -0.05 65 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.53 -0.03 72 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.33 +0.02 81 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.07 0.00 73 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 2.59 +0.02 66 0 110 0
29SEP26 11.00 C 0.00 0.00 0.00 2.04 -0.03 46 0 49 0
29SEP26 11.50 C 0.00 0.00 0.00 1.59 -0.06 45 0 109 0
29SEP26 12.00 C 1.40 1.40 1.30 1.23 -0.03 48 4 425 -2
29SEP26 12.50 C 1.05 1.05 1.05 0.89 -0.06 46 2 186 -2
29SEP26 13.00 C 0.80 0.80 0.80 0.62 -0.05 46 13 197 0
29SEP26 13.50 C 0.59 0.59 0.59 0.42 -0.04 46 4 131 -4
29SEP26 14.00 C 0.00 0.00 0.00 0.27 -0.04 45 0 495 0
29SEP26 14.50 C 0.00 0.00 0.00 0.17 -0.03 45 0 271 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 363 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 291 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 186 0
29SEP26 16.50 C 0.10 0.10 0.10 0.03 0.00 47 1 621 +1
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 48 0 922 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 445 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 5.01 -0.05 74 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.76 -0.05 70 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.58 +0.02 86 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.26 -0.05 62 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.04 -0.02 69 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.76 -0.05 54 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.60 +0.04 71 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.33 +0.01 64 0 10 0
29OCT26 10.00 C 0.00 0.00 0.00 3.10 +0.03 62 0 100 0
29OCT26 10.50 C 0.00 0.00 0.00 2.61 +0.02 54 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 2.09 -0.10 44 0 40 0
29OCT26 11.50 C 0.00 0.00 0.00 1.69 -0.07 44 0 63 0
29OCT26 12.00 C 1.44 1.44 1.44 1.38 -0.06 45 1 93 +1
29OCT26 12.50 C 0.00 0.00 0.00 1.09 -0.06 45 0 30 0
29OCT26 13.00 C 0.96 0.96 0.96 0.84 -0.06 44 2 94 0
29OCT26 13.50 C 0.75 0.75 0.75 0.64 -0.06 44 3 18 0
29OCT26 14.00 C 0.60 0.60 0.60 0.49 -0.04 44 4 17 0
29OCT26 14.50 C 0.46 0.46 0.46 0.36 -0.04 44 2 106 -2
29OCT26 15.00 C 0.37 0.37 0.37 0.27 -0.03 44 2 44 -2
29OCT26 15.50 C 0.00 0.00 0.00 0.19 -0.03 44 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.14 -0.02 44 0 119 0
29OCT26 16.50 C 0.00 0.00 0.00 0.10 -0.02 44 0 5 0
29OCT26 17.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 6 0
29OCT26 17.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 4.58 +0.02 73 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.26 -0.05 54 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.05 -0.04 61 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.83 -0.02 62 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.60 +0.02 60 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.33 +0.01 54 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.10 -0.02 52 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.65 +0.01 49 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.16 -0.10 42 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.80 -0.07 42 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.53 -0.07 44 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.25 -0.07 44 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.02 -0.06 43 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.82 -0.05 43 0 45 0
27NOV26 14.00 C 0.00 0.00 0.00 0.65 -0.01 43 0 30 0
27NOV26 14.50 C 0.64 0.64 0.64 0.51 -0.03 43 2 105 0
27NOV26 15.00 C 0.54 0.54 0.54 0.40 -0.04 43 2 74 -2
27NOV26 15.50 C 0.00 0.00 0.00 0.31 -0.04 43 0 30 0
27NOV26 16.00 C 0.37 0.37 0.37 0.24 -0.03 43 2 95 -2
27NOV26 16.50 C 0.00 0.00 0.00 0.18 -0.03 43 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.14 -0.02 43 0 45 0
27NOV26 17.50 C 0.00 0.00 0.00 0.11 -0.01 43 0 120 0
30DEC26 7.25 C 0.00 0.00 0.00 5.80 -0.01 79 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.50 -0.06 56 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.25 -0.06 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.01 -0.05 58 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.76 -0.05 54 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.58 +0.02 64 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.31 0.00 58 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.06 -0.03 54 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.83 -0.02 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.60 +0.02 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.38 +0.05 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.15 +0.02 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.72 +0.01 46 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 2.27 -0.08 42 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 1.94 -0.05 42 0 412 0
30DEC26 12.00 C 0.00 0.00 0.00 1.70 +0.02 44 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.44 0.00 43 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 1.20 -0.02 43 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.00 -0.01 43 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 0.82 -0.02 43 0 52 0
30DEC26 14.50 C 0.00 0.00 0.00 0.68 -0.01 43 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.56 0.00 43 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.45 0.00 42 0 19 0
30DEC26 16.00 C 0.00 0.00 0.00 0.36 -0.01 42 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.29 -0.01 42 0 227 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 0.00 42 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.19 0.00 42 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 0.00 42 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 0.00 42 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 0.00 42 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 0.00 43 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 0.00 42 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 43 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 44 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 5.07 +0.01 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.84 +0.03 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.62 +0.03 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.40 +0.03 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.19 +0.03 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.97 +0.02 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.77 +0.02 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.56 +0.01 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.38 +0.02 45 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 3.01 +0.02 44 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.68 -0.04 44 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.38 +0.03 43 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 2.10 -0.03 43 0 200 0
30MAR27 12.50 C 0.00 0.00 0.00 1.84 -0.06 42 0 202 0
30MAR27 13.00 C 0.00 0.00 0.00 1.62 -0.05 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.41 -0.05 42 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 1.23 -0.05 42 0 61 0
30MAR27 14.50 C 1.20 1.20 1.15 1.07 -0.04 42 3 34 +3
30MAR27 15.00 C 0.00 0.00 0.00 0.93 -0.04 42 0 77 0
30MAR27 15.50 C 0.00 0.00 0.00 0.80 -0.04 42 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.69 -0.04 42 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.59 -0.03 42 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.51 -0.03 42 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.44 -0.03 42 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.38 -0.02 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.32 -0.03 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.24 -0.02 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.20 -0.02 41 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 5.07 -0.05 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.85 -0.06 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.65 -0.05 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.45 -0.05 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.26 -0.05 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.07 -0.05 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.96 +0.02 44 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.80 +0.07 44 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.62 +0.05 44 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.28 +0.03 43 0 1 0
29JUN27 11.00 C 0.00 0.00 0.00 2.97 +0.03 43 0 5 0
29JUN27 11.50 C 0.00 0.00 0.00 2.68 -0.03 42 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.41 -0.04 42 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 2.19 0.00 42 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.98 -0.02 43 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.79 -0.02 43 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.58 -0.06 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.44 -0.03 42 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.28 -0.03 42 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 1.15 -0.03 42 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 1.02 -0.02 42 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.92 -0.02 42 0 0 0
29JUN27 17.00 C 0.92 0.92 0.92 0.82 -0.02 42 5 5 +5
29JUN27 17.50 C 0.00 0.00 0.00 0.73 -0.01 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.65 -0.02 42 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.57 -0.02 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.51 -0.02 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.46 -0.01 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.40 -0.02 42 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
TOTAL CALL 116 17,059 +8
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 245 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 230 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 214 0 180 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 199 0 7 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 185 0 55 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 170 0 132 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 143 0 236 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 115 0 122 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 196 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 408 0
28AUG26 12.50 P 0.00 0.00 0.00 0.05 -0.01 55 0 307 0
28AUG26 13.00 P 0.24 0.24 0.20 0.21 -0.03 53 45 368 -15
28AUG26 13.50 P 0.77 0.77 0.44 0.54 -0.01 47 6 80 -1
28AUG26 14.00 P 1.01 1.01 1.01 1.02 +0.05 60 1 86 0
28AUG26 14.50 P 0.00 0.00 0.00 1.51 +0.01 0 0 174 0
28AUG26 15.00 P 0.00 0.00 0.00 2.01 0.00 0 0 55 -44
28AUG26 15.50 P 0.00 0.00 0.00 2.51 -0.01 0 0 52 -35
28AUG26 16.00 P 0.00 0.00 0.00 3.01 -0.03 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.51 +0.06 0 0 28 0
28AUG26 17.00 P 0.00 0.00 0.00 4.01 -0.01 0 0 30 0
28AUG26 17.50 P 0.00 0.00 0.00 4.51 +0.06 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.01 +0.02 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.51 -0.02 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.01 -0.02 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.51 +0.01 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.01 -0.04 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.01 -0.04 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.01 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 86 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 73 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 0.00 46 0 226 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 216 0
29SEP26 11.00 P 0.09 0.09 0.09 0.12 0.00 44 30 351 +30
29SEP26 11.50 P 0.00 0.00 0.00 0.22 0.00 44 0 410 0
29SEP26 12.00 P 0.28 0.31 0.28 0.37 0.00 44 3 126 +3
29SEP26 12.50 P 0.00 0.00 0.00 0.58 +0.01 44 0 179 0
29SEP26 13.00 P 0.71 0.75 0.71 0.84 +0.01 43 8 37 -6
29SEP26 13.50 P 1.00 1.00 1.00 1.15 +0.02 42 5 63 +5
29SEP26 14.00 P 0.00 0.00 0.00 1.56 +0.03 45 0 335 0
29SEP26 14.50 P 0.00 0.00 0.00 1.96 +0.03 44 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.40 +0.10 44 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 2.78 +0.03 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 3.24 +0.02 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.71 +0.01 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 4.19 +0.01 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 4.67 +0.05 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 5.15 -0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.63 +0.06 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 6.12 +0.05 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.60 +0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.08 +0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.05 -0.19 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.30 +0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.30 +0.06 64 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 0.01 -0.01 41 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 172 0
29OCT26 9.25 P 0.00 0.00 0.00 0.03 -0.01 43 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.06 0.00 42 0 31 0
29OCT26 10.00 P 0.08 0.08 0.08 0.09 0.00 43 1 16 0
29OCT26 10.50 P 0.14 0.14 0.14 0.15 -0.01 42 2 72 -2
29OCT26 11.00 P 0.22 0.22 0.22 0.25 -0.01 43 2 82 -2
29OCT26 11.50 P 0.34 0.35 0.34 0.39 -0.01 43 7 146 +1
29OCT26 12.00 P 0.50 0.50 0.50 0.57 0.00 43 3 352 -3
29OCT26 12.50 P 0.71 0.73 0.71 0.79 0.00 42 3 81 -1
29OCT26 13.00 P 0.00 0.00 0.00 1.05 0.00 42 0 151 0
29OCT26 13.50 P 0.00 0.00 0.00 1.35 +0.01 41 0 35 0
29OCT26 14.00 P 1.69 1.69 1.69 1.69 +0.02 41 15 294 0
29OCT26 14.50 P 0.00 0.00 0.00 2.12 +0.04 43 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.53 +0.02 43 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.92 -0.02 40 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.34 -0.03 35 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.82 -0.03 33 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.28 -0.04 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.76 -0.03 0 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 0.00 42 0 2 0
27NOV26 9.25 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.12 0.00 42 0 13 0
27NOV26 10.00 P 0.15 0.15 0.15 0.15 -0.01 42 3 0 -3
27NOV26 10.50 P 0.23 0.23 0.23 0.24 -0.01 42 2 1 -2
27NOV26 11.00 P 0.33 0.33 0.33 0.36 -0.01 42 3 33 0
27NOV26 11.50 P 0.47 0.47 0.47 0.51 -0.01 41 2 31 0
27NOV26 12.00 P 0.00 0.00 0.00 0.70 -0.01 41 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 0.93 0.00 41 0 75 0
27NOV26 13.00 P 0.00 0.00 0.00 1.19 0.00 41 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 1.49 +0.01 40 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 1.82 +0.01 40 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.22 -0.04 41 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 2.63 0.00 42 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.04 -0.04 42 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.45 -0.04 40 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.92 -0.02 42 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.36 -0.03 39 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.81 -0.04 31 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 0.02 +0.01 42 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 +0.01 42 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 0.00 41 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 0.09 +0.01 42 0 37 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 +0.01 42 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 +0.01 42 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 +0.02 42 0 22 0
30DEC26 10.00 P 0.00 0.00 0.00 0.23 +0.02 41 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.34 +0.03 42 0 222 0
30DEC26 11.00 P 0.43 0.43 0.43 0.47 +0.02 41 3 304 0
30DEC26 11.50 P 0.58 0.58 0.58 0.64 +0.03 41 2 436 +2
30DEC26 12.00 P 0.77 0.77 0.77 0.84 +0.03 41 4 3,440 0
30DEC26 12.50 P 1.01 1.01 1.01 1.07 +0.03 41 3 103 +3
30DEC26 13.00 P 1.28 1.28 1.28 1.34 +0.04 40 15 45 +15
30DEC26 13.50 P 0.00 0.00 0.00 1.63 +0.02 40 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.95 +0.01 40 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.33 +0.03 40 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 2.73 -0.02 41 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 3.15 -0.01 42 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 3.57 -0.02 42 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.00 -0.01 42 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.43 -0.03 41 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.88 -0.04 39 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.34 -0.04 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.81 -0.03 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.27 -0.01 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.74 +0.01 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.22 -0.04 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.19 -0.05 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.30 +0.06 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.30 +0.06 43 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 0.14 -0.01 40 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 0.42 -0.01 40 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 0.56 0.00 41 0 12 0
30MAR27 11.00 P 0.66 0.66 0.66 0.73 0.00 40 2 18 0
30MAR27 11.50 P 0.00 0.00 0.00 0.92 0.00 40 0 27 0
30MAR27 12.00 P 1.04 1.04 1.04 1.14 +0.01 40 15 200 0
30MAR27 12.50 P 1.31 1.31 1.31 1.38 +0.01 40 2 232 +2
30MAR27 13.00 P 0.00 0.00 0.00 1.65 +0.01 40 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 1.93 +0.01 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.25 +0.01 39 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.60 -0.04 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.98 -0.04 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.39 -0.03 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.80 -0.01 41 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 4.21 -0.02 41 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 4.64 -0.02 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.07 -0.03 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.51 -0.03 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.96 -0.04 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.41 -0.03 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.88 -0.02 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.34 -0.03 39 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.27 -0.03 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.30 +0.04 35 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 10.30 +0.06 39 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.18 0.00 41 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.22 0.00 41 0 6 0
29JUN27 8.50 P 0.00 0.00 0.00 0.26 0.00 41 0 6 0
29JUN27 8.75 P 0.00 0.00 0.00 0.31 +0.01 41 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.38 +0.03 42 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.41 0.00 41 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.48 +0.01 41 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.55 +0.01 41 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.62 +0.01 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.78 +0.01 41 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.96 +0.01 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.17 +0.02 41 0 19 0
29JUN27 12.00 P 0.00 0.00 0.00 1.40 +0.02 40 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 1.68 +0.05 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.92 +0.01 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.22 +0.01 40 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.55 +0.01 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 2.88 +0.02 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.24 -0.04 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.63 -0.03 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.03 -0.03 42 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.43 -0.03 42 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 4.85 -0.02 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.26 -0.02 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.68 -0.03 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.12 -0.03 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.56 -0.03 42 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.01 -0.03 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.46 -0.03 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.37 -0.05 40 0 0 0
TOTAL PUT 187 16,216 -53
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$ 12.310
28AUG26 6.75 C 0.00 0.00 0.00 5.56 +1.39 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 5.31 +1.39 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 5.06 +1.39 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 4.81 +1.39 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 4.56 +1.39 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 4.31 +1.39 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 4.06 +1.39 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.81 +1.39 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.56 +1.39 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.31 +1.39 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.06 +1.39 0 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 2.81 +1.38 0 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 2.56 +1.37 0 0 24 0
28AUG26 10.00 C 0.00 0.00 0.00 2.31 +1.35 0 0 88 0
28AUG26 10.50 C 1.38 1.85 1.38 1.81 +1.28 0 239 841 0
28AUG26 11.00 C 0.65 1.18 0.64 1.31 +1.06 0 36 557 -26
28AUG26 11.50 C 0.25 0.72 0.25 0.82 +0.72 53 120 292 +83
28AUG26 12.00 C 0.17 0.37 0.10 0.37 +0.34 47 314 353 +70
28AUG26 12.50 C 0.05 0.13 0.04 0.11 +0.10 51 637 503 +267
28AUG26 13.00 C 0.03 0.03 0.03 0.02 +0.01 53 3 176 +3
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 33 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 45 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 111 0 19 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 165 0 17 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.58 +1.39 71 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.33 +1.39 63 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.08 +1.39 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.83 +1.39 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.58 +1.39 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.33 +1.38 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.08 +1.38 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.83 +1.37 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.58 +1.36 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.34 +1.36 45 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 3.09 +1.34 40 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 2.84 +1.30 36 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 2.60 +1.27 39 0 0 0
29SEP26 10.00 C 2.10 2.30 2.10 2.35 +1.21 35 5 57 0
29SEP26 10.50 C 1.60 1.60 1.60 1.88 +1.08 36 11 137 -11
29SEP26 11.00 C 1.10 1.50 1.10 1.45 +0.92 37 19 325 -5
29SEP26 11.50 C 0.95 1.00 0.58 1.06 +0.73 37 102 161 -91
29SEP26 12.00 C 0.55 0.70 0.42 0.74 +0.54 37 138 128 -75
29SEP26 12.50 C 0.32 0.52 0.26 0.49 +0.37 37 304 188 +84
29SEP26 13.00 C 0.20 0.32 0.20 0.30 +0.23 36 296 247 +151
29SEP26 13.50 C 0.11 0.11 0.11 0.18 +0.14 37 5 117 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 +0.08 37 0 107 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 +0.05 38 0 92 0
29SEP26 15.00 C 0.04 0.06 0.04 0.03 +0.02 37 5 102 -3
29SEP26 15.50 C 0.04 0.04 0.04 0.02 +0.01 39 10 210 +10
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 5.59 +1.38 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 5.35 +1.39 54 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 5.10 +1.39 49 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 4.85 +1.38 43 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 4.60 +1.38 35 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 4.35 +1.37 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.10 +1.35 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.86 +1.34 39 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.61 +1.32 35 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.37 +1.30 37 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.13 +1.26 38 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.89 +1.22 37 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 2.66 +1.18 37 0 218 0
29OCT26 10.00 C 0.00 0.00 0.00 2.43 +1.12 37 0 29 0
29OCT26 10.50 C 0.00 0.00 0.00 2.00 +1.00 37 0 27 0
29OCT26 11.00 C 0.00 0.00 0.00 1.61 +0.88 37 0 46 0
29OCT26 11.50 C 0.91 1.02 0.91 1.26 +0.73 37 9 91 +4
29OCT26 12.00 C 0.94 0.95 0.94 0.95 +0.58 37 30 266 +15
29OCT26 12.50 C 0.46 0.67 0.46 0.72 +0.45 37 36 746 +22
29OCT26 13.00 C 0.39 0.54 0.39 0.54 +0.35 38 168 196 -7
29OCT26 13.50 C 0.23 0.40 0.23 0.38 +0.25 38 453 161 +33
29OCT26 14.00 C 0.20 0.30 0.20 0.27 +0.19 38 318 242 +171
29OCT26 14.50 C 0.22 0.22 0.20 0.18 +0.13 38 41 71 +11
29OCT26 15.00 C 0.10 0.16 0.10 0.12 +0.09 38 25 117 +25
29OCT26 15.50 C 0.12 0.12 0.12 0.08 +0.06 38 1 1 +1
29OCT26 16.00 C 0.00 0.00 0.00 0.05 +0.04 38 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 4.62 +1.36 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 4.38 +1.35 39 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 4.14 +1.33 40 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.90 +1.31 40 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.66 +1.29 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.42 +1.25 38 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.19 +1.22 38 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.97 +1.18 39 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.75 +1.14 39 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.54 +1.09 39 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.14 +0.99 39 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.78 +0.88 39 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.45 +0.76 39 0 15 0
27NOV26 12.00 C 0.97 0.97 0.97 1.17 +0.64 39 10 183 -10
27NOV26 12.50 C 0.70 0.71 0.70 0.93 +0.52 39 10 125 +10
27NOV26 13.00 C 0.48 0.74 0.48 0.74 +0.45 39 92 239 -28
27NOV26 13.50 C 0.37 0.50 0.36 0.58 +0.37 40 386 260 +87
27NOV26 14.00 C 0.32 0.45 0.28 0.44 +0.28 39 179 168 +108
27NOV26 14.50 C 0.24 0.33 0.24 0.33 +0.22 39 158 334 +144
27NOV26 15.00 C 0.22 0.28 0.22 0.25 +0.17 39 236 296 +236
27NOV26 15.50 C 0.22 0.22 0.22 0.18 +0.12 39 11 11 +11
27NOV26 16.00 C 0.00 0.00 0.00 0.13 +0.09 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 5.63 +1.38 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 5.38 +1.37 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 5.14 +1.36 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.90 +1.35 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.65 +1.33 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.42 +1.32 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.18 +1.30 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.94 +1.27 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.71 +1.24 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.49 +1.22 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.27 +1.18 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.05 +1.14 38 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 2.85 +1.10 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.65 +1.06 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.27 +0.96 39 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.92 +0.86 39 0 100 0
30DEC26 11.50 C 0.90 0.90 0.90 1.61 +0.76 39 10 0 -10
30DEC26 12.00 C 0.00 0.00 0.00 1.34 +0.66 39 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 1.10 +0.56 39 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.90 +0.48 39 0 11 0
30DEC26 13.50 C 0.00 0.00 0.00 0.73 +0.40 39 0 244 0
30DEC26 14.00 C 0.65 0.65 0.65 0.58 +0.32 39 129 129 +73
30DEC26 14.50 C 0.00 0.00 0.00 0.46 +0.27 39 0 1 0
30DEC26 15.00 C 0.46 0.47 0.46 0.37 +0.22 39 180 580 +180
30DEC26 15.50 C 0.00 0.00 0.00 0.29 +0.18 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 +0.14 39 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 +0.11 39 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 +0.08 38 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 +0.06 39 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 +0.05 39 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 +0.04 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 +0.04 39 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 5.70 +1.35 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 5.46 +1.33 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 5.22 +1.31 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.99 +1.30 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 4.76 +1.28 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.54 +1.26 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.32 +1.24 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.10 +1.20 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.89 +1.18 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.68 +1.14 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.48 +1.11 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.29 +1.08 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.10 +1.04 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.92 +1.00 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.58 +0.93 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.27 +0.85 39 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.98 +0.77 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.72 +0.69 39 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.49 +0.62 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.29 +0.56 39 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 1.11 +0.49 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.95 +0.43 39 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.81 +0.38 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.69 +0.33 39 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.58 +0.28 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.50 +0.25 39 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.42 +0.21 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.35 +0.18 39 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.30 +0.16 39 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.25 +0.13 39 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.21 +0.11 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.18 +0.10 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.15 +0.08 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.12 +0.06 39 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 5.78 +1.32 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 5.55 +1.30 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 5.33 +1.28 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 5.11 +1.26 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 4.89 +1.24 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 4.68 +1.22 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.47 +1.19 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.27 +1.16 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.07 +1.13 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.88 +1.11 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.69 +1.07 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.51 +1.04 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.34 +1.01 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.17 +0.98 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.85 +0.91 39 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 2.55 +0.84 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.28 +0.78 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.04 +0.72 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.81 +0.65 39 0 0 0
29JUN27 13.00 C 1.20 1.20 1.20 1.61 +0.60 39 2 2 +2
29JUN27 13.50 C 0.00 0.00 0.00 1.43 +0.55 39 0 0 0
29JUN27 14.00 C 1.00 1.00 1.00 1.26 +0.49 39 2 2 +2
29JUN27 14.50 C 0.00 0.00 0.00 1.11 +0.44 39 0 50 0
29JUN27 15.00 C 0.82 0.88 0.82 0.95 +0.36 38 9 39 +9
29JUN27 15.50 C 0.00 0.00 0.00 0.86 +0.35 39 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.76 +0.32 39 0 0 0
TOTAL CALL 4,739 11,872 +1,546
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 360 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 285 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 250 0 10 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 233 0 20 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 201 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 185 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 170 0 50 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 -0.01 156 0 164 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 -0.03 141 0 199 0
28AUG26 10.50 P 0.01 0.01 0.01 0.01 -0.12 112 15 639 -15
28AUG26 11.00 P 0.01 0.01 0.01 0.01 -0.34 84 2 124 -2
28AUG26 11.50 P 0.14 0.16 0.10 0.01 -0.69 55 151 145 +30
28AUG26 12.00 P 0.27 0.27 0.06 0.06 -1.05 48 153 261 +20
28AUG26 12.50 P 0.28 0.30 0.28 0.29 -1.30 49 231 231 +131
28AUG26 13.00 P 0.00 0.00 0.00 0.70 -1.38 47 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 1.19 -1.39 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.69 -1.39 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.19 -1.39 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.69 -1.39 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.19 -1.39 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.69 -1.39 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.19 -1.39 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.02 53 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 80 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.05 45 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.09 41 0 40 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.13 38 0 42 0
29SEP26 10.00 P 0.07 0.07 0.07 0.02 -0.18 38 5 284 -5
29SEP26 10.50 P 0.12 0.16 0.07 0.05 -0.32 38 50 144 -30
29SEP26 11.00 P 0.18 0.26 0.16 0.11 -0.49 37 189 173 +126
29SEP26 11.50 P 0.40 0.40 0.23 0.22 -0.67 37 159 169 +136
29SEP26 12.00 P 0.64 0.64 0.39 0.39 -0.87 36 68 76 +56
29SEP26 12.50 P 0.68 0.68 0.68 0.64 -1.03 36 4 20 -4
29SEP26 13.00 P 0.00 0.00 0.00 0.96 -1.16 36 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 1.34 -1.25 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.76 -1.32 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.22 -1.36 37 0 91 0
29SEP26 15.00 P 2.83 2.83 2.83 2.70 -1.38 37 2 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.19 -1.39 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 3.69 -1.39 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.19 -1.39 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.69 -1.39 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.19 -1.39 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.69 -1.39 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.19 -1.39 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.69 -1.39 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.19 -1.39 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.69 -1.39 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.69 -1.39 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.69 -1.39 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.69 -1.39 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.69 -1.39 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.69 -1.39 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.69 -1.39 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.69 -1.39 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.69 -1.39 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.69 -1.39 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 -0.04 41 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 -0.07 38 0 15 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 -0.10 36 0 90 0
29OCT26 9.25 P 0.00 0.00 0.00 0.02 -0.13 37 0 152 0
29OCT26 9.50 P 0.00 0.00 0.00 0.04 -0.17 39 0 259 0
29OCT26 9.75 P 0.00 0.00 0.00 0.06 -0.21 39 0 188 0
29OCT26 10.00 P 0.16 0.16 0.12 0.08 -0.27 38 28 104 -26
29OCT26 10.50 P 0.27 0.27 0.16 0.14 -0.40 37 37 95 +33
29OCT26 11.00 P 0.45 0.45 0.25 0.24 -0.53 37 209 131 +50
29OCT26 11.50 P 0.67 0.67 0.40 0.39 -0.68 37 49 111 -21
29OCT26 12.00 P 0.00 0.00 0.00 0.59 -0.82 37 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.86 -0.93 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 1.16 -1.05 38 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 1.50 -1.15 37 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.89 -1.23 37 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.31 -1.28 37 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.76 -1.32 38 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.22 -1.36 37 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.70 -1.38 37 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 -0.04 39 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 -0.06 37 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.02 -0.08 38 0 60 0
27NOV26 8.75 P 0.00 0.00 0.00 0.03 -0.11 38 0 85 0
27NOV26 9.00 P 0.09 0.09 0.09 0.05 -0.14 39 2 26 -2
27NOV26 9.25 P 0.00 0.00 0.00 0.07 -0.17 40 0 94 0
27NOV26 9.50 P 0.00 0.00 0.00 0.09 -0.22 39 0 43 0
27NOV26 9.75 P 0.00 0.00 0.00 0.12 -0.26 39 0 19 0
27NOV26 10.00 P 0.00 0.00 0.00 0.16 -0.31 39 0 30 0
27NOV26 10.50 P 0.38 0.41 0.26 0.25 -0.43 39 55 60 +28
27NOV26 11.00 P 0.55 0.55 0.38 0.38 -0.54 38 67 39 +39
27NOV26 11.50 P 0.00 0.00 0.00 0.55 -0.65 38 0 78 0
27NOV26 12.00 P 0.00 0.00 0.00 0.76 -0.77 38 0 30 0
27NOV26 12.50 P 0.00 0.00 0.00 1.04 -0.86 39 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 1.33 -0.97 39 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 1.67 -1.05 39 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.04 -1.13 39 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.43 -1.20 39 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 2.85 -1.25 39 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.29 -1.30 39 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.75 -1.33 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 -0.04 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 -0.06 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 -0.08 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 -0.09 40 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 -0.11 39 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.14 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 -0.17 39 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 -0.21 39 0 12 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 -0.25 39 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 -0.29 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 -0.33 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.36 -0.43 39 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 0.51 -0.53 39 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 0.70 -0.63 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.92 -0.73 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.18 -0.83 39 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.47 -0.93 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.80 -1.01 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.16 -1.07 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.54 -1.14 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.95 -1.19 39 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.37 -1.24 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.81 -1.28 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.27 -1.31 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.73 -1.35 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.21 -1.37 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.70 -1.38 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.19 -1.39 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.69 -1.39 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.19 -1.39 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.69 -1.39 0 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 8.69 -1.39 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.69 -1.39 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 10.69 -1.39 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.69 -1.39 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.69 -1.39 0 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.02 -0.05 39 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.03 -0.06 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.04 -0.07 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.05 -0.09 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.07 -0.11 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.09 -0.13 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.12 -0.16 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.14 -0.19 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.18 -0.22 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.22 -0.25 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.27 -0.28 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.32 -0.32 39 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.38 -0.35 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.45 -0.39 39 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 0.60 -0.47 39 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.78 -0.54 39 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.98 -0.63 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.23 -0.70 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.49 -0.78 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.78 -0.86 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.10 -0.92 39 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.44 -0.98 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.80 -1.04 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.18 -1.09 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.58 -1.14 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.99 -1.18 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.42 -1.22 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.86 -1.25 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.31 -1.29 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.77 -1.32 39 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 6.24 -1.34 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.72 -1.36 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.20 -1.38 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.69 -1.39 0 0 3 0
29JUN27 6.75 P 0.00 0.00 0.00 0.05 -0.08 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.07 -0.09 39 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.09 -0.11 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.11 -0.13 39 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.14 -0.16 39 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.17 -0.18 39 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.21 -0.21 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.25 -0.24 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.30 -0.26 39 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.35 -0.30 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.41 -0.32 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.48 -0.35 39 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.55 -0.39 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.62 -0.42 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.80 -0.49 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.00 -0.55 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.21 -0.63 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.46 -0.69 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.73 -0.75 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.02 -0.82 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.34 -0.87 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 2.67 -0.93 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.02 -0.98 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.38 -1.03 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.77 -1.07 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.17 -1.11 39 0 0 0
TOTAL PUT 1,476 5,560 +544
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$ 158.600
28AUG26 65.00 C 0.00 0.00 0.00 93.61 -0.90 454 0 100 -39
28AUG26 67.50 C 0.00 0.00 0.00 91.11 -0.90 434 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 88.61 -0.90 415 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 86.11 -0.90 397 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 83.61 -0.90 380 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 81.11 -0.90 363 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 78.61 -0.90 347 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 76.11 -0.90 331 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 73.61 -0.90 316 0 5 -44
28AUG26 87.50 C 0.00 0.00 0.00 71.11 -0.90 301 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 68.61 -0.90 287 0 4 -112
28AUG26 92.50 C 0.00 0.00 0.00 66.11 -0.90 273 0 15 -90
28AUG26 95.00 C 0.00 0.00 0.00 63.61 -0.91 259 0 20 -87
28AUG26 97.50 C 0.00 0.00 0.00 61.11 -0.91 245 0 0 -317
28AUG26 100.00 C 0.00 0.00 0.00 58.61 -0.91 231 0 6 -167
28AUG26 102.50 C 0.00 0.00 0.00 56.11 -0.91 218 0 22 -91
28AUG26 105.00 C 0.00 0.00 0.00 53.61 -0.91 206 0 0 -141
28AUG26 107.50 C 0.00 0.00 0.00 51.11 -0.91 193 0 3 -102
28AUG26 110.00 C 0.00 0.00 0.00 48.61 -0.91 181 0 0 -173
28AUG26 112.50 C 0.00 0.00 0.00 46.11 -0.91 169 0 0 -285
28AUG26 115.00 C 0.00 0.00 0.00 43.61 -0.91 158 0 1 -249
28AUG26 117.50 C 0.00 0.00 0.00 41.11 -0.91 145 0 54 -228
28AUG26 120.00 C 0.00 0.00 0.00 38.61 -0.91 132 0 0 -303
28AUG26 122.50 C 0.00 0.00 0.00 36.11 -0.91 119 0 0 -28
28AUG26 125.00 C 34.52 34.52 34.52 33.61 -0.91 0 1 34 -153
28AUG26 127.50 C 0.00 0.00 0.00 31.11 -0.91 0 0 3 -55
28AUG26 130.00 C 0.00 0.00 0.00 28.61 -0.91 0 0 5 -196
28AUG26 132.50 C 0.00 0.00 0.00 26.11 -0.92 0 0 0 -154
28AUG26 135.00 C 0.00 0.00 0.00 23.61 -0.94 0 0 5 -203
28AUG26 137.50 C 0.00 0.00 0.00 21.11 -0.98 0 10 50 -102
28AUG26 140.00 C 0.00 0.00 0.00 18.63 -1.03 87 0 11 -324
28AUG26 142.50 C 0.00 0.00 0.00 16.16 -1.12 85 0 0 -112
28AUG26 145.00 C 0.00 0.00 0.00 13.73 -1.25 84 0 0 -219
28AUG26 147.50 C 0.00 0.00 0.00 11.39 -1.40 84 0 2 -64
28AUG26 150.00 C 9.99 9.99 8.77 8.92 -1.51 72 4 11 -446
28AUG26 152.50 C 10.30 10.30 7.10 6.99 -1.62 78 2 284 -2
28AUG26 155.00 C 5.80 6.92 5.20 5.30 -1.68 80 21 398 +10
28AUG26 157.50 C 0.00 0.00 0.00 3.89 -1.66 82 10 62 -10
28AUG26 160.00 C 3.30 5.65 2.40 2.77 -1.71 83 320 456 -35
28AUG26 162.50 C 2.51 4.15 2.10 2.03 -1.45 86 167 212 +162
28AUG26 165.00 C 2.00 4.20 1.50 1.34 -1.31 86 76 166 +7
28AUG26 167.50 C 0.84 0.84 0.76 0.86 -1.09 85 60 31 -60
28AUG26 170.00 C 1.23 2.10 0.53 0.54 -0.87 85 76 382 -19
28AUG26 172.50 C 1.19 1.32 0.36 0.33 -0.67 85 64 68 +7
28AUG26 175.00 C 0.93 0.99 0.87 0.19 -0.51 85 120 212 -90
28AUG26 177.50 C 0.69 0.71 0.63 0.11 -0.37 85 75 51 -45
28AUG26 180.00 C 0.30 0.34 0.30 0.06 -0.26 85 7 560 -7
28AUG26 182.50 C 0.00 0.00 0.00 0.03 -0.18 85 0 152 0
28AUG26 185.00 C 0.00 0.00 0.00 0.02 -0.12 87 0 125 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 -0.08 87 0 23 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 -0.05 93 0 125 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 -0.03 98 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 -0.01 104 0 194 0
04SEP26 134.00 C 0.00 0.00 0.00 24.67 -1.13 76 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 23.70 -1.18 76 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 23.41 -0.55 97 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 21.80 -1.27 76 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 20.87 -1.31 76 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 20.54 -0.78 89 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 19.07 -1.41 76 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 18.75 -0.90 86 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 17.34 -1.49 76 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 16.53 -1.51 76 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 15.75 -1.53 76 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 14.98 -1.54 76 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 14.22 -1.57 76 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 13.52 -1.57 76 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 12.83 -1.58 76 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 12.15 -1.17 76 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 11.18 -1.68 72 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 9.74 -1.65 73 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 8.45 -1.69 74 0 0 0
04SEP26 157.50 C 10.06 10.06 10.06 7.30 -1.63 75 8 8 +8
04SEP26 160.00 C 8.20 8.82 8.20 6.31 -1.47 76 21 21 +21
04SEP26 162.50 C 0.00 0.00 0.00 5.36 -1.37 76 0 1 0
04SEP26 165.00 C 0.00 0.00 0.00 4.53 -1.42 77 0 13 0
04SEP26 167.50 C 5.50 5.50 4.05 3.78 -1.29 77 2 3 +1
04SEP26 170.00 C 0.00 0.00 0.00 3.12 -1.22 77 0 10 0
04SEP26 172.50 C 0.00 0.00 0.00 2.54 -1.13 77 0 0 0
04SEP26 175.00 C 2.53 2.65 2.46 2.08 -1.01 77 4 9 +4
04SEP26 177.50 C 0.00 0.00 0.00 1.66 -0.93 77 0 0 0
04SEP26 180.00 C 3.21 3.21 3.21 1.34 -0.82 76 2 7 +2
04SEP26 182.50 C 0.00 0.00 0.00 1.06 -0.74 76 0 30 0
04SEP26 185.00 C 0.00 0.00 0.00 0.84 -0.64 76 0 5 0
04SEP26 187.50 C 1.37 1.37 1.37 0.66 -0.56 76 5 20 +5
04SEP26 190.00 C 1.78 1.78 1.02 0.51 -0.49 76 5 28 +2
04SEP26 192.50 C 0.00 0.00 0.00 0.40 -0.41 76 0 15 0
04SEP26 195.00 C 1.10 1.10 0.64 0.30 -0.36 76 6 7 +6
04SEP26 197.50 C 0.00 0.00 0.00 0.24 -0.29 76 0 10 0
04SEP26 200.00 C 0.00 0.00 0.00 0.17 -0.26 76 0 2 0
04SEP26 202.50 C 0.00 0.00 0.00 0.14 -0.20 76 0 15 0
04SEP26 205.00 C 0.00 0.00 0.00 0.10 -0.17 76 0 3 0
04SEP26 207.50 C 0.00 0.00 0.00 0.08 -0.13 77 0 0 0
04SEP26 210.00 C 0.00 0.00 0.00 0.06 -0.11 77 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 93.61 -0.90 170 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 91.11 -0.90 163 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 88.61 -0.90 156 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 86.11 -0.90 150 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 83.61 -0.90 144 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 81.11 -0.90 138 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 78.61 -0.90 133 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 76.11 -0.90 127 0 0 -15
29SEP26 85.00 C 0.00 0.00 0.00 73.61 -0.90 122 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 71.11 -0.90 117 0 0 -60
29SEP26 90.00 C 0.00 0.00 0.00 68.61 -0.90 112 0 0 -55
29SEP26 92.50 C 0.00 0.00 0.00 66.11 -0.90 107 0 90 -93
29SEP26 95.00 C 0.00 0.00 0.00 63.61 -0.91 103 0 120 -248
29SEP26 97.50 C 0.00 0.00 0.00 61.11 -0.91 98 0 0 -185
29SEP26 100.00 C 0.00 0.00 0.00 58.61 -0.91 93 0 0 -301
29SEP26 102.50 C 0.00 0.00 0.00 56.11 -0.91 89 0 0 -90
29SEP26 105.00 C 0.00 0.00 0.00 54.51 -0.01 106 0 138 -2,040
29SEP26 107.50 C 0.00 0.00 0.00 51.11 -0.91 80 0 0 -60
29SEP26 110.00 C 0.00 0.00 0.00 48.61 -0.92 76 0 0 -57
29SEP26 112.50 C 0.00 0.00 0.00 46.11 -0.96 72 0 75 -48
29SEP26 115.00 C 0.00 0.00 0.00 43.63 -1.00 69 0 29 -96
29SEP26 117.50 C 0.00 0.00 0.00 41.21 -1.07 69 0 16 -117
29SEP26 120.00 C 0.00 0.00 0.00 38.78 -1.20 67 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 36.65 -1.14 69 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 35.52 -0.13 79 0 363 0
29SEP26 127.50 C 0.00 0.00 0.00 32.38 -0.21 68 0 214 0
29SEP26 130.00 C 0.00 0.00 0.00 30.61 -0.06 70 0 612 0
29SEP26 132.50 C 0.00 0.00 0.00 28.87 +0.09 72 0 109 0
29SEP26 135.00 C 0.00 0.00 0.00 27.02 -0.01 71 0 78 0
29SEP26 137.50 C 0.00 0.00 0.00 25.06 -0.59 70 0 55 0
29SEP26 140.00 C 0.00 0.00 0.00 23.19 -0.44 69 0 182 0
29SEP26 142.50 C 0.00 0.00 0.00 21.55 -1.18 69 0 27 0
29SEP26 145.00 C 0.00 0.00 0.00 19.96 -1.17 69 0 92 0
29SEP26 147.50 C 0.00 0.00 0.00 18.51 -1.17 69 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 17.06 -1.18 69 0 1,396 0
29SEP26 152.50 C 0.00 0.00 0.00 15.46 -1.00 67 0 121 0
29SEP26 155.00 C 16.50 16.50 16.50 14.44 -1.16 69 1 81 0
29SEP26 157.50 C 14.72 14.72 14.72 13.12 -0.89 68 4 50 +4
29SEP26 160.00 C 13.61 13.83 11.70 12.12 -1.26 69 6 292 +2
29SEP26 162.50 C 12.57 12.57 12.57 11.22 -1.16 69 2 35 0
29SEP26 165.00 C 12.50 12.50 10.17 10.17 -1.09 69 12 223 -4
29SEP26 167.50 C 9.42 9.42 9.42 9.50 -0.93 70 6 1,167 0
29SEP26 170.00 C 8.90 8.90 8.90 8.73 -0.90 70 10 1,180 +10
29SEP26 172.50 C 8.64 8.64 8.64 7.94 -0.94 70 6 446 0
29SEP26 175.00 C 9.25 9.25 9.25 7.23 -0.93 70 5 1,048 0
29SEP26 177.50 C 7.88 7.88 7.40 6.52 -0.92 70 3 771 -1
29SEP26 180.00 C 8.00 8.00 8.00 5.91 -0.84 70 10 201 0
29SEP26 182.50 C 0.00 0.00 0.00 5.36 -0.81 70 0 213 0
29SEP26 185.00 C 5.00 5.10 5.00 4.81 -0.81 70 6 358 0
29SEP26 187.50 C 0.00 0.00 0.00 4.34 -0.74 70 0 87 0
29SEP26 190.00 C 5.80 6.20 4.30 3.92 -0.68 70 9 922 +8
29SEP26 192.50 C 0.00 0.00 0.00 3.51 -0.68 70 0 30 0
29SEP26 195.00 C 4.35 4.35 3.65 3.13 -0.65 70 20 96 0
29SEP26 197.50 C 0.00 0.00 0.00 2.83 -0.55 70 0 72 0
29SEP26 200.00 C 4.40 4.40 3.18 2.54 -0.55 70 9 110 +7
29SEP26 205.00 C 0.00 0.00 0.00 2.02 -0.47 70 0 225 0
29SEP26 210.00 C 0.00 0.00 0.00 1.60 -0.43 70 0 69 0
29SEP26 215.00 C 2.30 2.30 2.30 1.27 -0.35 70 10 65 0
29SEP26 220.00 C 2.51 2.51 2.51 0.99 -0.33 70 2 130 +2
29SEP26 225.00 C 0.00 0.00 0.00 0.79 -0.25 70 0 62 0
29SEP26 230.00 C 1.61 1.61 1.61 0.60 -0.24 69 15 136 +15
29SEP26 235.00 C 0.00 0.00 0.00 0.48 -0.18 69 0 77 0
29SEP26 240.00 C 0.00 0.00 0.00 0.36 -0.17 69 0 122 0
29SEP26 245.00 C 0.00 0.00 0.00 0.29 -0.12 69 0 46 0
29SEP26 250.00 C 0.00 0.00 0.00 0.21 -0.12 69 0 130 0
29SEP26 255.00 C 0.89 0.89 0.89 0.17 -0.08 69 15 195 +15
29SEP26 260.00 C 0.00 0.00 0.00 0.13 -0.07 69 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.10 -0.06 69 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.08 -0.04 70 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.06 -0.04 70 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.05 -0.03 70 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.04 -0.02 70 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.03 -0.02 70 0 116 0
29SEP26 295.00 C 0.00 0.00 0.00 0.02 -0.02 69 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 183 0
29OCT26 65.00 C 0.00 0.00 0.00 93.61 -0.90 125 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 91.11 -0.90 120 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 88.61 -0.90 115 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 86.11 -0.90 111 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 83.61 -0.90 106 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 81.11 -0.90 102 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 78.61 -0.90 97 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 76.11 -0.90 93 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 73.61 -0.90 89 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 71.11 -0.90 86 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 68.61 -0.90 82 0 0 -1
29OCT26 92.50 C 0.00 0.00 0.00 66.11 -0.90 78 0 72 -15
29OCT26 95.00 C 0.00 0.00 0.00 63.61 -0.91 75 0 128 -7
29OCT26 97.50 C 0.00 0.00 0.00 61.11 -0.93 71 0 0 -136
29OCT26 100.00 C 0.00 0.00 0.00 58.61 -0.97 68 0 0 -38
29OCT26 102.50 C 0.00 0.00 0.00 56.43 -0.77 72 0 15 -15
29OCT26 105.00 C 0.00 0.00 0.00 54.51 -0.33 75 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 51.44 -1.16 65 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 49.83 -0.57 71 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 46.53 -0.70 59 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 45.29 +0.42 68 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 43.23 +0.32 68 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 40.09 -0.74 59 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 39.60 +0.65 70 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 37.66 +0.59 70 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 35.17 -0.14 66 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 33.87 +0.29 68 0 280 0
29OCT26 132.50 C 0.00 0.00 0.00 31.96 +0.11 68 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 30.06 -0.21 66 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 28.77 +0.06 68 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 26.63 -0.53 65 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 25.85 +0.12 68 0 520 0
29OCT26 145.00 C 0.00 0.00 0.00 24.42 +0.07 68 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 22.45 -0.53 66 0 15 0
29OCT26 150.00 C 19.50 19.50 19.50 21.71 +0.03 68 5 12 -1
29OCT26 152.50 C 21.50 21.50 21.50 20.10 -0.40 67 1 54 -1
29OCT26 155.00 C 0.00 0.00 0.00 19.42 -0.43 69 0 84 0
29OCT26 157.50 C 0.00 0.00 0.00 17.66 -0.97 66 0 46 0
29OCT26 160.00 C 0.00 0.00 0.00 16.63 -0.95 66 0 9 0
29OCT26 162.50 C 0.00 0.00 0.00 15.66 -0.94 67 0 15 0
29OCT26 165.00 C 14.50 14.50 14.50 14.74 -0.92 67 5 42 +5
29OCT26 167.50 C 14.64 14.64 14.64 14.03 -0.99 68 7 7 +7
29OCT26 170.00 C 0.00 0.00 0.00 13.21 -0.73 68 0 90 0
29OCT26 172.50 C 13.00 13.00 13.00 12.38 -0.92 68 8 8 +8
29OCT26 175.00 C 12.37 12.37 12.37 11.52 -0.92 68 8 8 +8
29OCT26 177.50 C 11.54 11.54 11.54 10.78 -0.82 68 6 12 +6
29OCT26 180.00 C 11.61 11.61 11.61 9.80 -0.49 67 6 6 +5
29OCT26 182.50 C 12.28 12.28 12.28 9.14 -0.57 67 7 7 +7
27NOV26 95.00 C 0.00 0.00 0.00 64.43 -0.50 72 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 61.58 -1.07 65 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 59.66 -0.80 68 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 57.81 -0.48 71 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 55.51 -0.62 69 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 53.21 +0.61 67 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 51.03 +0.57 66 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 48.98 +0.50 66 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 46.77 +0.16 64 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 44.84 +0.06 64 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 43.70 +0.81 68 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 41.27 +0.09 65 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 39.64 +0.17 66 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 37.91 +0.15 66 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 36.23 +0.08 66 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 34.59 -0.03 66 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 32.93 -0.16 65 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 31.57 +0.02 66 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 30.76 +0.57 68 0 318 0
27NOV26 142.50 C 0.00 0.00 0.00 28.52 -0.32 65 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 27.58 +0.09 67 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 26.77 +0.63 69 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 25.54 +0.55 68 0 34 0
27NOV26 152.50 C 21.80 21.80 21.80 24.31 +0.48 68 5 50 0
27NOV26 155.00 C 20.60 20.60 20.60 23.01 +0.32 68 5 36 0
27NOV26 157.50 C 0.00 0.00 0.00 21.27 -0.91 66 0 45 0
27NOV26 160.00 C 0.00 0.00 0.00 20.04 -1.09 65 0 231 0
27NOV26 162.50 C 0.00 0.00 0.00 19.23 -0.90 66 0 124 0
27NOV26 165.00 C 0.00 0.00 0.00 18.15 -0.99 66 0 81 0
27NOV26 167.50 C 0.00 0.00 0.00 17.40 -0.82 66 0 80 0
27NOV26 170.00 C 16.30 16.30 16.30 16.56 -0.88 67 49 1,122 0
27NOV26 172.50 C 0.00 0.00 0.00 15.68 -1.10 66 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 15.01 -0.76 67 0 15 0
27NOV26 177.50 C 0.00 0.00 0.00 14.32 -0.92 67 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 13.55 -0.23 67 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 12.51 -0.35 66 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 93.61 -0.90 87 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 91.11 -0.90 83 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 88.61 -0.90 80 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 86.11 -0.90 76 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 83.61 -0.90 73 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 81.90 -0.11 81 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 79.24 -0.27 76 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 76.23 -0.89 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 75.65 +1.10 83 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 73.37 +1.10 82 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 70.05 -0.16 71 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 66.82 -0.78 61 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 64.80 -0.13 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 63.01 +0.36 66 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 60.81 +0.35 65 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 58.81 +0.52 66 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 57.30 +0.47 69 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 54.18 +0.25 62 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 52.79 +0.72 65 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 50.12 -0.09 61 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 50.02 +0.71 70 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 46.95 +0.45 64 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 45.53 -0.40 65 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 42.93 -0.03 62 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 41.82 +0.55 64 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 40.29 +0.09 64 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 38.50 -0.38 64 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 37.57 +0.87 66 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 36.09 +0.85 66 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 34.64 +0.59 66 0 70 0
30DEC26 140.00 C 32.20 32.20 32.20 33.25 +0.80 66 1 321 -1
30DEC26 142.50 C 0.00 0.00 0.00 31.90 +0.71 66 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 30.52 +0.73 66 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 29.47 +0.33 66 0 2 0
30DEC26 150.00 C 0.00 0.00 0.00 27.44 -0.19 64 0 57 0
30DEC26 152.50 C 0.00 0.00 0.00 26.47 -0.91 64 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 25.20 -1.06 64 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 24.15 -0.32 64 0 16 0
30DEC26 160.00 C 24.13 24.13 24.13 23.37 +0.31 65 1 111 0
30DEC26 162.50 C 0.00 0.00 0.00 22.17 -0.32 64 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 21.69 +0.59 65 0 11 0
30DEC26 167.50 C 23.60 23.60 23.60 20.81 +0.40 66 1 18 0
30DEC26 170.00 C 0.00 0.00 0.00 19.96 +0.36 66 0 367 0
30DEC26 172.50 C 0.00 0.00 0.00 18.82 -0.71 65 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 17.86 -0.85 65 0 65 0
30DEC26 177.50 C 17.80 17.80 17.80 17.35 -0.54 65 1 63 +1
30DEC26 180.00 C 19.13 19.13 19.13 16.81 -0.26 66 2 37 0
30DEC26 182.50 C 0.00 0.00 0.00 15.99 -0.26 66 0 16 0
30DEC26 185.00 C 17.39 17.39 17.39 15.30 -0.15 66 1 318 +1
30DEC26 187.50 C 0.00 0.00 0.00 14.65 +0.23 66 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 14.01 -0.19 66 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 13.36 -0.20 66 0 84 0
30DEC26 195.00 C 0.00 0.00 0.00 12.72 -0.20 66 0 32 0
30DEC26 197.50 C 0.00 0.00 0.00 12.07 -0.20 66 0 23 0
30DEC26 200.00 C 0.00 0.00 0.00 11.57 -0.14 66 0 357 0
30DEC26 205.00 C 0.00 0.00 0.00 10.58 -0.15 66 0 32 0
30DEC26 210.00 C 0.00 0.00 0.00 9.59 -0.15 66 0 34 0
30DEC26 215.00 C 0.00 0.00 0.00 8.68 -0.11 66 0 18 0
30DEC26 220.00 C 0.00 0.00 0.00 7.95 +0.13 66 0 90 0
30DEC26 225.00 C 0.00 0.00 0.00 7.01 -0.10 65 0 15 0
30DEC26 230.00 C 0.00 0.00 0.00 6.49 -0.10 65 0 89 0
30DEC26 235.00 C 0.00 0.00 0.00 5.95 +0.11 65 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 5.42 +0.10 65 0 40 0
30DEC26 245.00 C 0.00 0.00 0.00 4.90 +0.09 65 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 4.28 -0.04 65 0 32 0
30DEC26 255.00 C 0.00 0.00 0.00 4.05 +0.09 65 0 0 0
30DEC26 260.00 C 4.80 4.80 4.80 3.58 -0.03 65 5 13 +5
30DEC26 265.00 C 0.00 0.00 0.00 3.22 -0.13 65 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 2.90 -0.02 65 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 2.66 -0.02 65 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 2.43 -0.01 65 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 2.19 -0.02 65 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.95 -0.02 65 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.80 -0.01 65 0 0 0
30DEC26 300.00 C 2.95 3.53 2.95 1.64 -0.01 65 35 482 +29
30MAR27 65.00 C 0.00 0.00 0.00 94.17 -0.69 68 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 91.72 -0.81 66 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 89.32 -0.73 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 87.01 -0.77 64 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 84.80 -0.67 64 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 82.39 -0.84 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 80.21 -0.83 62 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 78.26 -0.70 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 76.50 -0.17 66 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 74.15 -0.44 64 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 72.29 -0.22 65 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 70.18 -0.41 64 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 68.09 -0.61 64 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 66.09 -0.06 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 64.45 -0.13 64 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 63.15 +0.31 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 61.31 +0.31 66 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 58.28 -0.29 62 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 57.68 +1.04 65 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 55.97 +1.04 65 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 53.94 +0.70 64 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 51.34 +0.33 61 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 50.25 +0.74 62 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 48.28 -0.01 61 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 46.84 +0.26 61 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 45.23 -0.27 61 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 44.91 +1.12 64 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 43.50 +1.14 64 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 42.06 +0.75 63 0 301 0
30MAR27 137.50 C 0.00 0.00 0.00 40.23 +0.21 62 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 39.42 +0.54 63 0 62 0
30MAR27 142.50 C 0.00 0.00 0.00 37.96 +0.44 63 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 36.91 +0.17 63 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 35.79 +0.80 63 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 34.65 +0.51 63 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 33.56 +0.30 63 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 32.25 -1.00 63 0 76 0
30MAR27 157.50 C 0.00 0.00 0.00 30.80 -1.04 62 0 0 0
30MAR27 160.00 C 33.00 33.00 33.00 29.76 -0.98 62 2 22 +2
30MAR27 162.50 C 0.00 0.00 0.00 28.81 -0.98 62 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 27.90 -1.12 62 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 26.98 -1.02 62 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 26.16 -0.98 62 0 405 0
30MAR27 172.50 C 0.00 0.00 0.00 25.30 -1.00 62 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 24.51 -0.99 62 0 134 0
30MAR27 177.50 C 0.00 0.00 0.00 23.96 -0.66 63 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 23.24 -0.75 63 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 22.47 -0.45 63 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 21.91 +0.13 63 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 21.13 -0.17 63 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 20.35 -0.11 63 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 19.72 -0.13 63 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 19.11 -0.25 63 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 18.50 -0.19 63 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 17.89 -0.52 63 0 180 0
30MAR27 205.00 C 0.00 0.00 0.00 16.68 -0.75 63 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 15.48 -0.64 63 0 196 0
30MAR27 215.00 C 0.00 0.00 0.00 14.56 -0.61 63 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 13.63 -0.66 63 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 12.71 -0.65 63 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 11.78 -0.66 63 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 11.07 -0.55 63 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 10.38 -0.56 63 0 31 0
30MAR27 245.00 C 0.00 0.00 0.00 9.70 -0.56 63 0 43 0
30MAR27 250.00 C 0.00 0.00 0.00 9.02 -0.56 62 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 8.38 -0.52 63 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 7.67 -0.68 62 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 7.19 -0.67 62 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 6.92 -0.46 62 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 6.25 -0.65 62 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 5.79 -0.62 62 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 5.47 -0.35 62 0 105 0
30MAR27 290.00 C 7.39 7.39 7.39 5.14 -0.35 62 20 181 +20
29JUN27 65.00 C 0.00 0.00 0.00 94.89 -0.92 61 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 92.71 -0.91 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 90.52 -0.91 61 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 88.78 -0.50 63 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 86.63 -0.56 63 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 84.52 -0.59 63 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 82.44 -0.58 62 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 80.13 -0.92 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 78.37 -0.71 62 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 76.40 -0.72 62 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 74.26 -0.91 61 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 72.44 -0.91 61 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 70.68 -0.85 61 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 68.80 -0.91 61 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 67.06 -0.83 61 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 65.31 -0.89 61 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 63.66 -0.89 61 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 62.01 -0.89 61 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 60.28 -0.97 61 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 58.72 -0.88 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 57.25 -0.87 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 55.78 -0.87 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 54.31 -0.87 61 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 52.50 -0.65 60 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 51.16 -0.61 60 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 49.82 -0.57 60 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 48.33 -0.82 60 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 47.04 -0.75 60 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 45.75 -0.78 60 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 44.52 -0.94 60 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 43.27 -0.54 60 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 42.22 -0.29 60 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 41.00 -0.43 60 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 39.88 -0.22 60 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 39.16 -0.51 60 0 25 0
29JUN27 152.50 C 0.00 0.00 0.00 38.34 -0.73 61 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 37.06 -1.00 61 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 36.08 -1.00 61 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 35.14 -0.99 61 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 34.09 -0.69 60 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 33.19 -0.69 60 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 32.32 -1.34 60 0 6 0
29JUN27 170.00 C 0.00 0.00 0.00 31.47 -0.83 61 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 30.65 -0.69 61 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 29.86 -0.83 61 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 29.49 -0.51 62 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 28.53 -0.72 61 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 28.37 +0.25 62 0 0 0
TOTAL CALL 1,398 38,017 -8,035
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 397 0 19 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 381 0 202 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 365 0 417 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 349 0 70 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 335 0 43 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 320 0 90 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 307 0 197 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 293 0 175 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 280 0 117 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 268 0 194 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 256 0 272 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 244 0 123 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 232 0 1,157 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 221 0 198 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 210 0 380 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 199 0 47 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 189 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 179 0 110 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 169 0 191 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 159 0 60 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 150 0 337 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 140 0 337 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 130 0 257 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 121 0 108 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 112 0 252 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 -0.01 103 0 170 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 -0.02 94 0 402 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 -0.05 85 0 111 0
28AUG26 135.00 P 0.10 0.10 0.10 0.03 -0.09 87 34 274 +14
28AUG26 137.50 P 0.17 0.17 0.17 0.06 -0.15 85 71 140 0
28AUG26 140.00 P 0.22 0.22 0.22 0.13 -0.23 86 60 83 -55
28AUG26 142.50 P 0.29 0.29 0.29 0.25 -0.31 85 60 68 -60
28AUG26 145.00 P 0.35 0.38 0.34 0.47 -0.40 85 85 129 -5
28AUG26 147.50 P 0.58 1.03 0.58 0.76 -0.54 84 21 212 0
28AUG26 150.00 P 1.20 1.45 0.85 1.26 -0.62 83 46 616 +36
28AUG26 152.50 P 2.70 2.70 1.68 2.02 -0.68 85 21 184 +16
28AUG26 155.00 P 3.34 3.34 1.84 3.00 -0.62 86 61 285 +35
28AUG26 157.50 P 4.87 4.87 2.35 4.25 -0.55 87 49 308 -3
28AUG26 160.00 P 6.55 6.55 3.40 5.74 -0.41 88 38 379 +26
28AUG26 162.50 P 4.80 7.00 4.80 7.05 -0.83 79 3 21 +3
28AUG26 165.00 P 0.00 0.00 0.00 9.42 -0.23 92 0 39 0
28AUG26 167.50 P 8.34 8.34 8.33 11.20 -0.35 85 105 135 +15
28AUG26 170.00 P 0.00 0.00 0.00 13.40 -0.17 85 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 15.70 +0.29 85 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 18.07 +0.44 85 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 20.49 +0.57 85 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 22.94 +0.67 85 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 25.41 +0.74 84 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 27.90 +0.80 86 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 30.39 +0.84 83 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 32.89 -0.09 89 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 35.39 +0.45 95 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 37.88 +0.89 0 0 0 0
04SEP26 134.00 P 0.71 0.71 0.71 0.71 -0.32 75 1 49 +1
04SEP26 135.00 P 0.70 0.70 0.70 0.82 -0.35 75 1 60 0
04SEP26 136.00 P 0.00 0.00 0.00 0.92 -0.40 75 0 26 0
04SEP26 137.00 P 0.00 0.00 0.00 1.06 -0.40 75 0 0 0
04SEP26 138.00 P 0.84 0.84 0.84 1.20 -0.41 75 14 26 +14
04SEP26 139.00 P 1.03 1.03 1.03 1.35 -0.46 75 15 17 +15
04SEP26 140.00 P 0.00 0.00 0.00 1.52 -0.48 75 0 11 0
04SEP26 141.00 P 0.00 0.00 0.00 1.71 -0.49 75 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 1.91 -0.50 75 0 0 0
04SEP26 143.00 P 1.50 1.50 1.50 2.11 -0.56 75 1 1 +1
04SEP26 144.00 P 0.00 0.00 0.00 2.37 -0.55 75 0 0 0
04SEP26 145.00 P 0.00 0.00 0.00 2.62 -0.55 75 0 143 0
04SEP26 146.00 P 2.23 2.23 2.22 2.87 -0.59 75 2 2 +2
04SEP26 147.00 P 0.00 0.00 0.00 3.17 -0.61 75 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 3.49 -0.61 74 0 0 0
04SEP26 149.00 P 0.00 0.00 0.00 3.84 -0.58 75 0 0 0
04SEP26 150.00 P 4.40 4.68 4.00 4.22 -0.55 75 16 84 +15
04SEP26 152.50 P 4.30 4.45 4.30 5.25 -0.50 75 75 82 +75
04SEP26 155.00 P 4.87 6.80 4.85 6.37 -0.50 75 49 57 +47
04SEP26 157.50 P 6.26 6.26 6.26 7.71 -0.47 76 15 30 +15
04SEP26 160.00 P 7.22 9.30 7.22 9.18 -0.42 77 2 2 +2
04SEP26 162.50 P 0.00 0.00 0.00 10.77 -0.19 78 0 1 0
04SEP26 165.00 P 0.00 0.00 0.00 12.48 -0.09 79 0 1 0
04SEP26 167.50 P 0.00 0.00 0.00 14.29 -0.15 79 0 0 0
04SEP26 170.00 P 0.00 0.00 0.00 15.82 -0.27 76 0 0 0
04SEP26 172.50 P 0.00 0.00 0.00 17.76 -0.18 76 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 19.81 -0.67 76 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 21.91 -0.64 76 0 0 0
04SEP26 180.00 P 0.00 0.00 0.00 24.10 -0.60 76 0 0 0
04SEP26 182.50 P 0.00 0.00 0.00 26.78 -0.13 84 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 29.48 +0.31 93 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 30.84 -0.20 73 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 33.77 +0.16 88 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 35.39 -0.85 51 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 37.96 -0.70 66 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 41.09 -0.02 96 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 43.92 +0.33 110 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 45.56 +0.13 83 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 48.51 +0.67 106 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 51.03 +0.75 111 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 53.44 +0.68 111 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 96 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 92 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 85 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 78 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 0.00 71 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 0.00 72 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.03 0.00 72 0 120 0
29SEP26 90.00 P 0.00 0.00 0.00 0.04 -0.01 71 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.05 -0.02 69 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.08 -0.02 70 0 623 0
29SEP26 97.50 P 0.00 0.00 0.00 0.11 -0.03 70 0 781 0
29SEP26 100.00 P 0.00 0.00 0.00 0.16 -0.04 70 0 642 0
29SEP26 102.50 P 0.00 0.00 0.00 0.21 -0.06 69 0 43 0
29SEP26 105.00 P 0.00 0.00 0.00 0.30 -0.06 69 0 264 0
29SEP26 107.50 P 0.00 0.00 0.00 0.40 -0.09 69 0 38 0
29SEP26 110.00 P 0.00 0.00 0.00 0.54 -0.06 70 0 563 0
29SEP26 112.50 P 0.00 0.00 0.00 0.65 -0.14 69 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 0.85 -0.14 69 0 989 0
29SEP26 117.50 P 0.00 0.00 0.00 1.06 -0.15 69 0 183 0
29SEP26 120.00 P 0.00 0.00 0.00 1.34 -0.15 69 0 301 0
29SEP26 122.50 P 1.35 1.35 1.35 1.65 -0.18 69 14 212 -14
29SEP26 125.00 P 1.59 1.59 1.59 2.03 -0.19 68 5 408 0
29SEP26 127.50 P 0.00 0.00 0.00 2.43 -0.22 68 0 230 0
29SEP26 130.00 P 3.01 3.01 2.39 2.94 -0.22 68 8 530 +4
29SEP26 132.50 P 0.00 0.00 0.00 3.45 -0.24 68 0 38 0
29SEP26 135.00 P 0.00 0.00 0.00 4.11 -0.25 68 0 228 0
29SEP26 137.50 P 0.00 0.00 0.00 4.77 -0.25 68 0 103 0
29SEP26 140.00 P 4.65 5.40 4.65 5.54 -0.26 68 11 116 +11
29SEP26 142.50 P 0.00 0.00 0.00 6.37 -0.26 68 0 160 0
29SEP26 145.00 P 7.00 7.00 6.60 7.25 -0.25 68 3 115 +1
29SEP26 147.50 P 7.95 7.95 7.40 8.27 -0.25 68 14 20 -14
29SEP26 150.00 P 7.75 9.09 7.75 9.28 -0.26 67 6 1,510 +1
29SEP26 152.50 P 8.72 8.72 8.72 10.59 -0.12 68 1 27 0
29SEP26 155.00 P 0.00 0.00 0.00 11.90 -0.01 69 0 34 0
29SEP26 157.50 P 0.00 0.00 0.00 13.30 +0.05 69 0 58 0
29SEP26 160.00 P 12.76 13.61 12.76 14.84 0.00 70 2 35 +1
29SEP26 162.50 P 0.00 0.00 0.00 16.29 -0.10 70 0 23 0
29SEP26 165.00 P 0.00 0.00 0.00 17.99 +0.22 71 0 262 0
29SEP26 167.50 P 18.19 18.19 18.19 19.65 +0.23 71 3 1,106 +3
29SEP26 170.00 P 0.00 0.00 0.00 21.37 +0.24 71 0 1,012 0
29SEP26 172.50 P 0.00 0.00 0.00 22.87 -0.02 70 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 24.24 -0.98 68 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 26.23 -0.07 69 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 28.21 -0.60 69 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 30.37 -0.50 70 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 33.03 +0.23 75 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 35.22 +0.20 76 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 37.03 -0.09 74 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 38.47 -0.81 70 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 40.79 -0.66 71 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 42.52 -0.78 67 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 45.38 -0.53 73 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 49.83 -0.43 73 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 55.12 +0.44 80 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 59.18 -0.46 74 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 63.93 -0.85 75 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 68.78 +0.36 77 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 73.74 +0.28 80 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 77.92 -1.55 61 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 83.67 -1.01 85 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 88.56 +0.20 86 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 93.37 +0.33 86 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 97.92 -0.39 72 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 102.86 +0.16 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 108.20 +0.43 90 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 112.88 +0.17 71 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 117.88 +0.63 74 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 122.88 +0.93 76 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 127.88 +0.93 78 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 132.88 +0.93 81 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 137.88 +0.93 83 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 142.88 +0.93 85 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 0.00 67 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 -0.01 66 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.04 -0.01 68 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.05 -0.02 66 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.07 -0.03 66 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.11 -0.02 67 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.15 -0.03 67 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.21 -0.03 67 0 6 0
29OCT26 90.00 P 0.00 0.00 0.00 0.27 -0.05 66 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.36 -0.06 66 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.46 -0.08 66 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.60 -0.08 66 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.75 -0.07 67 0 188 0
29OCT26 102.50 P 0.00 0.00 0.00 0.95 -0.08 67 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 1.16 -0.08 67 0 73 0
29OCT26 107.50 P 0.00 0.00 0.00 1.42 -0.10 67 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 1.72 -0.10 67 0 127 0
29OCT26 112.50 P 0.00 0.00 0.00 2.03 -0.13 67 0 11 0
29OCT26 115.00 P 0.00 0.00 0.00 2.44 -0.13 67 0 2 0
29OCT26 117.50 P 0.00 0.00 0.00 2.85 -0.13 67 0 16 0
29OCT26 120.00 P 0.00 0.00 0.00 3.33 -0.15 67 0 5 0
29OCT26 122.50 P 0.00 0.00 0.00 3.87 -0.15 67 0 62 0
29OCT26 125.00 P 3.60 3.60 3.60 4.42 -0.15 67 4 47 -2
29OCT26 127.50 P 0.00 0.00 0.00 5.09 -0.16 67 0 45 0
29OCT26 130.00 P 5.30 5.30 5.30 5.67 -0.29 66 25 98 0
29OCT26 132.50 P 0.00 0.00 0.00 6.50 -0.16 67 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 7.36 -0.16 67 0 118 0
29OCT26 137.50 P 0.00 0.00 0.00 7.99 -0.42 65 0 55 0
29OCT26 140.00 P 0.00 0.00 0.00 8.85 -0.16 65 0 54 0
29OCT26 142.50 P 8.71 9.60 8.71 9.86 -0.14 65 17 613 -13
29OCT26 145.00 P 0.00 0.00 0.00 10.90 -0.14 65 0 31 0
29OCT26 147.50 P 10.50 10.50 10.50 11.94 -0.17 65 1 52 +1
29OCT26 150.00 P 0.00 0.00 0.00 13.44 +0.18 66 0 25 0
29OCT26 152.50 P 13.30 13.30 13.30 14.73 -0.05 66 1 16 +1
29OCT26 155.00 P 0.00 0.00 0.00 16.07 -0.03 67 0 18 0
29OCT26 157.50 P 0.00 0.00 0.00 17.48 0.00 67 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 18.95 +0.03 67 0 16 0
29OCT26 162.50 P 0.00 0.00 0.00 20.47 +0.03 67 0 10 0
29OCT26 165.00 P 0.00 0.00 0.00 21.80 -0.05 67 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 23.43 -0.02 67 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 24.47 -1.23 65 0 50 0
29OCT26 172.50 P 0.00 0.00 0.00 26.17 -1.24 65 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 27.91 -1.21 65 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 30.00 -0.47 66 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 31.53 -1.21 65 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 33.95 -0.68 67 0 65 0
27NOV26 95.00 P 1.05 1.05 1.05 1.10 -0.08 66 10 87 +10
27NOV26 97.50 P 0.00 0.00 0.00 1.31 -0.06 65 0 3 0
27NOV26 100.00 P 0.00 0.00 0.00 1.64 -0.07 66 0 58 0
27NOV26 102.50 P 0.00 0.00 0.00 1.95 -0.07 66 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 2.26 -0.09 66 0 12 0
27NOV26 107.50 P 0.00 0.00 0.00 2.68 -0.09 66 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 3.10 -0.10 66 0 3 0
27NOV26 112.50 P 0.00 0.00 0.00 3.54 -0.10 66 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 4.10 -0.10 66 0 13 0
27NOV26 117.50 P 0.00 0.00 0.00 4.66 -0.11 66 0 15 0
27NOV26 120.00 P 4.80 4.80 4.40 5.22 -0.11 66 37 30 0
27NOV26 122.50 P 0.00 0.00 0.00 5.94 -0.11 66 0 4 0
27NOV26 125.00 P 0.00 0.00 0.00 6.66 -0.11 66 0 147 0
27NOV26 127.50 P 0.00 0.00 0.00 7.38 -0.12 66 0 105 0
27NOV26 130.00 P 6.99 6.99 6.99 8.21 +0.09 66 1 33 0
27NOV26 132.50 P 0.00 0.00 0.00 9.11 -0.11 66 0 30 0
27NOV26 135.00 P 9.62 9.62 9.62 9.71 -0.34 65 1 1 +1
27NOV26 137.50 P 0.00 0.00 0.00 10.60 -0.10 65 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 11.66 -0.09 65 0 60 0
27NOV26 142.50 P 0.00 0.00 0.00 12.90 -0.06 65 0 45 0
27NOV26 145.00 P 13.50 13.50 13.50 14.07 -0.02 65 1 52 +1
27NOV26 147.50 P 0.00 0.00 0.00 15.26 +0.14 66 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 16.49 -0.08 65 0 653 0
27NOV26 152.50 P 0.00 0.00 0.00 17.85 -0.02 66 0 45 0
27NOV26 155.00 P 0.00 0.00 0.00 19.25 +0.04 66 0 166 0
27NOV26 157.50 P 0.00 0.00 0.00 20.67 +0.06 66 0 15 0
27NOV26 160.00 P 0.00 0.00 0.00 22.14 +0.08 66 0 516 0
27NOV26 162.50 P 0.00 0.00 0.00 23.66 +0.10 66 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 24.91 -0.04 66 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 26.52 -0.02 66 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 28.41 +0.06 67 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 29.60 -0.99 65 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 31.19 -1.00 65 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 32.73 -1.28 65 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 34.49 -1.36 65 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 36.70 -0.90 66 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.13 +0.02 65 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.17 +0.02 65 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.23 +0.02 65 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.30 +0.02 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.39 +0.03 65 0 23 0
30DEC26 77.50 P 0.00 0.00 0.00 0.49 +0.03 65 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 0.62 +0.05 65 0 47 0
30DEC26 82.50 P 0.00 0.00 0.00 0.77 +0.05 65 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.93 +0.05 65 0 404 0
30DEC26 87.50 P 0.00 0.00 0.00 1.15 +0.04 65 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 1.38 +0.08 65 0 139 0
30DEC26 92.50 P 0.00 0.00 0.00 1.63 +0.10 65 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.95 +0.11 65 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 2.26 +0.06 65 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 2.55 +0.01 64 0 490 0
30DEC26 102.50 P 0.00 0.00 0.00 3.06 +0.15 65 0 301 0
30DEC26 105.00 P 0.00 0.00 0.00 3.39 +0.06 64 0 318 0
30DEC26 107.50 P 0.00 0.00 0.00 3.84 +0.02 64 0 51 0
30DEC26 110.00 P 4.00 4.00 4.00 4.53 +0.19 65 5 563 +5
30DEC26 112.50 P 0.00 0.00 0.00 4.95 +0.04 64 0 560 0
30DEC26 115.00 P 0.00 0.00 0.00 5.51 -0.03 64 0 156 0
30DEC26 117.50 P 0.00 0.00 0.00 6.19 -0.02 64 0 1,000 0
30DEC26 120.00 P 6.38 6.38 6.38 6.90 +0.02 64 3 2,142 +2
30DEC26 122.50 P 0.00 0.00 0.00 7.62 -0.08 64 0 1,000 0
30DEC26 125.00 P 0.00 0.00 0.00 8.35 -0.17 64 0 1,481 0
30DEC26 127.50 P 0.00 0.00 0.00 9.24 -0.18 64 0 60 0
30DEC26 130.00 P 0.00 0.00 0.00 10.13 -0.21 64 0 226 0
30DEC26 132.50 P 0.00 0.00 0.00 11.02 -0.30 64 0 35 0
30DEC26 135.00 P 0.00 0.00 0.00 11.93 -0.36 64 0 17 0
30DEC26 137.50 P 0.00 0.00 0.00 13.01 +0.05 64 0 4 0
30DEC26 140.00 P 0.00 0.00 0.00 14.09 +0.04 63 0 204 0
30DEC26 142.50 P 0.00 0.00 0.00 15.21 -0.07 63 0 62 0
30DEC26 145.00 P 0.00 0.00 0.00 16.40 -0.08 64 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 17.67 -0.05 64 0 5 0
30DEC26 150.00 P 17.10 17.55 17.10 18.99 -0.05 64 100 103 +100
30DEC26 152.50 P 0.00 0.00 0.00 20.35 -0.04 64 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 21.76 0.00 64 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 23.21 +0.02 65 0 36 0
30DEC26 160.00 P 24.00 24.00 22.60 24.70 +0.04 64 8 24 -4
30DEC26 162.50 P 0.00 0.00 0.00 26.23 +0.06 65 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 27.52 -0.03 64 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 29.12 -0.02 64 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 31.23 +0.40 66 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 31.96 -0.91 63 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 33.66 -0.95 63 0 12 0
30DEC26 177.50 P 0.00 0.00 0.00 35.37 -0.98 63 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 37.09 -1.00 63 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 38.94 -0.90 64 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 41.07 -0.59 64 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 42.69 -0.89 64 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 44.57 -0.93 64 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 46.52 -0.90 64 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 48.42 -0.92 64 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 50.23 -1.04 64 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 52.64 -0.64 65 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 56.39 -1.04 64 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 60.51 -1.07 65 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 64.70 -1.04 65 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 68.97 -1.18 65 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 73.33 -1.04 65 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 77.71 -0.97 65 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 81.88 -1.17 64 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 86.72 -1.17 66 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 90.97 -1.13 64 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 95.66 -1.29 65 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 100.86 -1.10 68 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 105.71 -0.73 69 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 110.79 -0.05 71 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 115.27 -0.11 70 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 120.01 -0.17 70 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 124.71 -0.29 70 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 129.31 +0.02 69 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 134.06 -0.25 69 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 138.97 -0.08 70 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 143.89 -0.01 71 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.55 -0.02 62 0 138 0
30MAR27 67.50 P 0.00 0.00 0.00 0.69 -0.05 62 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 0.85 -0.06 62 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 1.02 -0.06 62 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.25 -0.07 62 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.49 -0.04 62 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.73 -0.09 62 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 2.05 -0.12 62 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.46 -0.06 62 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.81 -0.05 62 0 74 0
30MAR27 90.00 P 0.00 0.00 0.00 3.24 -0.06 62 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 3.71 -0.07 62 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 4.17 -0.08 62 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 4.53 -0.21 62 0 83 0
30MAR27 100.00 P 0.00 0.00 0.00 5.18 -0.18 62 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 5.73 -0.08 62 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 6.36 -0.06 62 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 6.77 -0.49 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 7.51 -0.45 61 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 8.25 -0.51 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 9.00 -0.51 61 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 9.93 -0.43 61 0 50 0
30MAR27 120.00 P 0.00 0.00 0.00 10.65 -0.57 61 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 11.68 -0.46 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 12.62 -0.53 61 0 27 0
30MAR27 127.50 P 0.00 0.00 0.00 13.61 -0.49 61 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 14.42 -0.70 61 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 15.48 -0.74 61 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 16.58 -0.44 61 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 17.69 -0.86 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 18.97 -0.49 61 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 20.37 -0.08 61 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 21.65 -0.07 61 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 23.05 +0.52 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 24.40 +0.05 62 0 21 0
30MAR27 152.50 P 0.00 0.00 0.00 25.79 +0.04 62 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 27.22 +0.06 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.67 +0.06 62 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 30.17 +0.08 62 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 31.70 +0.10 62 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 32.92 -0.12 61 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 34.50 -0.12 61 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 36.06 -0.17 61 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 37.90 -0.21 62 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 39.20 -0.57 61 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 40.86 -0.75 61 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 42.58 -1.00 61 0 42 0
30MAR27 182.50 P 44.70 44.70 44.70 45.27 -0.13 63 10 10 +10
30MAR27 185.00 P 0.00 0.00 0.00 46.16 -1.01 61 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 47.96 -1.09 61 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 49.74 -1.07 61 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 51.60 -1.19 61 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 53.47 -1.12 61 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 55.36 -0.99 61 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 57.31 -0.93 62 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 61.09 -0.89 62 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 65.70 -0.48 63 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 69.31 -1.07 62 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 73.48 -0.80 62 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 77.48 -1.15 62 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 82.40 -0.33 64 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 86.79 -0.16 65 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 91.29 -0.46 65 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 95.25 -0.64 64 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 100.07 +0.07 65 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 104.47 +0.18 65 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 108.90 -0.03 66 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 113.60 +0.18 66 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 117.85 -0.23 65 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 122.43 -0.06 65 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 126.98 -1.06 65 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 131.58 -1.14 66 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 136.44 -0.15 66 0 0 0
29JUN27 65.00 P 1.23 1.23 1.23 1.22 -0.01 61 2 9 +2
29JUN27 67.50 P 0.00 0.00 0.00 1.47 -0.01 61 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.72 -0.01 61 0 31 0
29JUN27 72.50 P 0.00 0.00 0.00 2.02 0.00 61 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.37 -0.01 61 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 2.80 -0.01 61 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.17 -0.01 61 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 3.55 -0.01 61 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 4.15 +0.12 61 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 4.64 +0.13 61 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 5.16 +0.15 61 0 151 0
29JUN27 92.50 P 0.00 0.00 0.00 5.80 +0.17 61 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 6.26 +0.01 61 0 27 0
29JUN27 97.50 P 0.00 0.00 0.00 6.88 0.00 61 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 7.73 +0.22 61 0 33 0
29JUN27 102.50 P 0.00 0.00 0.00 8.54 +0.27 61 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 9.31 +0.25 61 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 10.16 +0.01 62 0 50 0
29JUN27 110.00 P 10.50 10.50 10.50 10.98 +0.01 62 5 51 0
29JUN27 112.50 P 0.00 0.00 0.00 11.84 +0.05 62 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 12.84 +0.42 62 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 13.83 +0.03 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.76 -0.05 62 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 15.86 +0.04 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 16.79 -0.04 62 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 17.93 -0.03 62 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 19.04 -0.09 61 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 20.08 -0.19 61 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 21.49 +0.02 62 0 31 0
29JUN27 137.50 P 0.00 0.00 0.00 22.75 -0.05 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 23.35 -0.52 61 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 24.87 0.00 61 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 26.19 +0.02 61 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 27.54 +0.02 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 28.92 +0.01 61 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 30.42 +0.12 61 0 167 0
29JUN27 155.00 P 0.00 0.00 0.00 31.77 +0.03 61 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 33.24 +0.05 61 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 34.75 +1.07 61 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 36.28 +0.07 61 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 38.24 +0.05 62 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 39.78 +0.11 62 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 41.32 +0.04 62 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 42.54 -0.53 61 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 44.65 -0.03 62 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 46.35 -0.07 62 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 48.07 -0.06 62 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 49.75 -0.04 62 0 0 0
TOTAL PUT 1,143 46,224 +316
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$1015.000
28AUG26 710.00 C 0.00 0.00 0.00 305.11 +5.94 0 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 295.12 +5.94 131 0 0 0
28AUG26 730.00 C 0.00 0.00 0.00 285.12 +5.94 123 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 275.12 +5.93 112 0 0 0
28AUG26 750.00 C 0.00 0.00 0.00 265.12 +5.93 0 0 0 0
28AUG26 760.00 C 0.00 0.00 0.00 255.12 +5.92 0 0 0 0
28AUG26 770.00 C 0.00 0.00 0.00 245.13 +5.91 110 0 0 0
28AUG26 780.00 C 0.00 0.00 0.00 235.13 +5.88 103 0 0 0
28AUG26 790.00 C 0.00 0.00 0.00 225.14 +5.86 105 0 0 0
28AUG26 800.00 C 0.00 0.00 0.00 215.15 +5.81 105 0 0 0
28AUG26 810.00 C 0.00 0.00 0.00 205.17 +5.75 105 0 0 0
28AUG26 820.00 C 0.00 0.00 0.00 195.21 +5.68 107 0 0 0
28AUG26 830.00 C 0.00 0.00 0.00 185.26 +5.57 106 0 0 0
28AUG26 840.00 C 0.00 0.00 0.00 175.33 +5.42 106 0 0 0
28AUG26 850.00 C 0.00 0.00 0.00 165.45 +5.24 106 0 0 0
28AUG26 860.00 C 0.00 0.00 0.00 155.61 +5.01 106 0 0 0
28AUG26 870.00 C 0.00 0.00 0.00 145.85 +4.74 106 0 40 0
28AUG26 880.00 C 0.00 0.00 0.00 136.18 +4.41 106 0 40 0
28AUG26 890.00 C 0.00 0.00 0.00 126.63 +4.04 106 0 0 0
28AUG26 900.00 C 0.00 0.00 0.00 117.23 +3.60 106 0 0 0
28AUG26 910.00 C 0.00 0.00 0.00 108.02 +3.13 106 0 0 0
28AUG26 920.00 C 0.00 0.00 0.00 99.03 +2.60 106 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 90.31 +2.06 106 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 81.89 +0.88 106 0 4 0
28AUG26 950.00 C 0.00 0.00 0.00 73.82 +1.55 106 0 13 0
28AUG26 960.00 C 0.00 0.00 0.00 64.15 +0.11 97 0 889 0
28AUG26 970.00 C 0.00 0.00 0.00 57.10 -2.49 99 0 56 0
28AUG26 980.00 C 37.00 60.00 37.00 52.06 -0.75 106 7 12 -1
28AUG26 990.00 C 0.00 0.00 0.00 44.35 -3.49 101 0 6 0
28AUG26 1,000.00 C 35.50 48.00 26.00 38.67 -3.83 102 13 24 +1
28AUG26 1,010.00 C 0.00 0.00 0.00 33.48 -3.52 103 0 28 0
28AUG26 1,020.00 C 0.00 0.00 0.00 28.78 -4.11 103 0 27 0
28AUG26 1,030.00 C 16.80 32.00 16.80 24.55 -4.07 104 15 17 +8
28AUG26 1,040.00 C 29.00 29.00 16.08 20.79 -3.98 104 23 14 +8
28AUG26 1,050.00 C 15.00 15.00 15.00 17.47 -3.84 104 1 76 0
28AUG26 1,060.00 C 13.50 13.50 13.30 14.57 -3.67 104 5 108 0
28AUG26 1,070.00 C 18.00 18.00 12.80 12.06 -3.47 105 8 45 0
28AUG26 1,080.00 C 0.00 0.00 0.00 9.90 -3.25 105 0 224 0
28AUG26 1,090.00 C 7.84 7.84 7.84 8.07 -3.00 105 1 66 0
28AUG26 1,100.00 C 8.70 10.00 6.00 6.52 -2.75 105 41 166 -1
28AUG26 1,110.00 C 9.00 9.00 6.00 5.40 -2.32 106 9 146 -2
28AUG26 1,120.00 C 6.00 6.00 6.00 4.30 -2.10 106 1 332 0
28AUG26 1,130.00 C 5.60 5.60 5.60 3.40 -1.72 106 1 23 0
28AUG26 1,140.00 C 0.00 0.00 0.00 2.67 -1.53 106 0 69 0
28AUG26 1,150.00 C 4.00 4.00 4.00 2.08 -1.34 106 3 80 -3
28AUG26 1,160.00 C 2.80 2.80 2.80 1.61 -1.17 106 1 130 0
28AUG26 1,170.00 C 0.00 0.00 0.00 1.23 -1.01 106 0 22 0
28AUG26 1,180.00 C 0.00 0.00 0.00 0.94 -0.86 106 0 31 0
28AUG26 1,190.00 C 0.00 0.00 0.00 0.71 -0.73 106 0 30 0
28AUG26 1,200.00 C 2.00 2.00 2.00 0.53 -0.61 106 1 176 -1
28AUG26 1,210.00 C 0.00 0.00 0.00 0.40 -0.51 106 0 40 0
28AUG26 1,220.00 C 0.00 0.00 0.00 0.30 -0.41 106 0 86 0
28AUG26 1,230.00 C 0.00 0.00 0.00 0.22 -0.34 106 0 57 0
28AUG26 1,240.00 C 0.00 0.00 0.00 0.16 -0.28 106 0 32 0
28AUG26 1,250.00 C 1.80 1.80 1.00 0.12 -0.22 107 14 159 0
28AUG26 1,260.00 C 0.00 0.00 0.00 0.08 -0.18 106 0 7 0
28AUG26 1,270.00 C 0.00 0.00 0.00 0.06 -0.14 106 0 44 0
28AUG26 1,280.00 C 0.00 0.00 0.00 0.04 -0.12 105 0 23 0
28AUG26 1,290.00 C 1.00 1.00 1.00 0.03 -0.09 106 6 28 0
28AUG26 1,300.00 C 0.31 0.90 0.31 0.02 -0.08 106 14 474 -13
28AUG26 1,310.00 C 0.80 0.80 0.80 0.01 -0.06 103 3 708 -3
28AUG26 1,320.00 C 0.00 0.00 0.00 0.01 -0.04 106 0 24 0
28AUG26 1,330.00 C 0.00 0.00 0.00 0.01 -0.03 109 0 30 0
28AUG26 1,340.00 C 0.00 0.00 0.00 0.01 -0.02 111 0 13 0
28AUG26 1,350.00 C 0.00 0.00 0.00 0.01 -0.01 114 0 37 0
28AUG26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 117 0 87 0
04SEP26 910.00 C 120.43 120.43 120.43 121.92 +1.49 89 1 1 +1
04SEP26 915.00 C 0.00 0.00 0.00 118.20 +1.46 89 0 0 0
04SEP26 920.00 C 0.00 0.00 0.00 114.50 +1.43 89 0 0 0
04SEP26 925.00 C 0.00 0.00 0.00 110.81 +1.12 89 0 0 0
04SEP26 930.00 C 0.00 0.00 0.00 107.12 +0.79 89 0 0 0
04SEP26 935.00 C 0.00 0.00 0.00 103.63 +0.66 89 0 0 0
04SEP26 940.00 C 0.00 0.00 0.00 100.25 +0.62 89 0 0 0
04SEP26 945.00 C 0.00 0.00 0.00 96.90 +0.60 89 0 0 0
04SEP26 950.00 C 0.00 0.00 0.00 93.55 +0.48 89 0 0 0
04SEP26 955.00 C 0.00 0.00 0.00 90.20 +0.11 89 0 0 0
04SEP26 960.00 C 0.00 0.00 0.00 86.98 -0.13 89 0 0 0
04SEP26 965.00 C 0.00 0.00 0.00 83.98 -0.15 89 0 0 0
04SEP26 970.00 C 0.00 0.00 0.00 80.99 -0.18 89 0 6 0
04SEP26 975.00 C 0.00 0.00 0.00 75.68 -2.54 85 0 0 0
04SEP26 980.00 C 0.00 0.00 0.00 72.80 -2.40 85 0 0 0
04SEP26 985.00 C 0.00 0.00 0.00 69.92 -1.35 85 0 0 0
04SEP26 990.00 C 60.00 64.97 60.00 67.35 -1.86 86 80 171 +40
04SEP26 995.00 C 0.00 0.00 0.00 64.83 -1.80 86 0 0 0
04SEP26 1,000.00 C 70.00 70.00 70.00 62.34 -1.65 86 2 2 +2
04SEP26 1,005.00 C 62.91 62.91 62.91 59.84 -1.79 86 4 4 +4
04SEP26 1,010.00 C 53.50 53.50 53.50 57.34 -2.31 86 11 11 +11
04SEP26 1,015.00 C 0.00 0.00 0.00 54.94 -2.87 86 0 0 0
04SEP26 1,020.00 C 0.00 0.00 0.00 52.81 -3.40 86 0 0 0
04SEP26 1,025.00 C 60.91 60.91 60.91 50.68 -3.47 86 1 1 +1
04SEP26 1,030.00 C 0.00 0.00 0.00 48.57 -2.79 87 0 0 0
04SEP26 1,035.00 C 51.80 51.80 51.80 46.46 -2.88 87 20 20 +20
04SEP26 1,040.00 C 0.00 0.00 0.00 44.35 -3.33 87 0 7 0
04SEP26 1,045.00 C 0.00 0.00 0.00 42.42 -3.47 87 0 0 0
04SEP26 1,050.00 C 36.00 50.00 36.00 40.66 -3.27 87 7 5 +4
04SEP26 1,055.00 C 0.00 0.00 0.00 38.92 -3.39 87 0 11 0
04SEP26 1,060.00 C 0.00 0.00 0.00 37.18 -3.51 87 0 0 0
04SEP26 1,065.00 C 0.00 0.00 0.00 35.44 -3.56 87 0 0 0
04SEP26 1,070.00 C 40.00 40.00 40.00 33.70 -3.94 87 4 47 +2
04SEP26 1,075.00 C 0.00 0.00 0.00 32.15 -3.99 87 0 0 0
04SEP26 1,080.00 C 0.00 0.00 0.00 30.74 -3.92 87 0 2 0
04SEP26 1,085.00 C 0.00 0.00 0.00 29.35 -3.83 87 0 0 0
04SEP26 1,090.00 C 0.00 0.00 0.00 27.96 -3.75 87 0 0 0
04SEP26 1,095.00 C 0.00 0.00 0.00 26.99 -3.25 88 0 0 0
04SEP26 1,100.00 C 24.00 24.00 24.00 25.43 -3.35 88 1 2 +1
04SEP26 1,105.00 C 0.00 0.00 0.00 24.06 -3.37 88 0 5 0
04SEP26 1,110.00 C 0.00 0.00 0.00 23.67 -2.61 89 0 0 0
04SEP26 1,115.00 C 0.00 0.00 0.00 21.76 -3.37 88 0 0 0
04SEP26 1,120.00 C 0.00 0.00 0.00 20.68 -3.31 88 0 16 0
04SEP26 1,125.00 C 0.00 0.00 0.00 20.67 -2.18 90 0 15 0
04SEP26 1,130.00 C 0.00 0.00 0.00 18.79 -2.92 88 0 0 0
04SEP26 1,135.00 C 0.00 0.00 0.00 18.42 -2.16 90 0 0 0
04SEP26 1,140.00 C 20.00 22.00 20.00 17.56 -2.04 90 16 41 +16
04SEP26 1,145.00 C 0.00 0.00 0.00 16.36 -2.38 89 0 0 0
04SEP26 1,150.00 C 0.00 0.00 0.00 15.48 -2.40 89 0 0 0
04SEP26 1,155.00 C 0.00 0.00 0.00 14.94 -2.08 90 0 0 0
04SEP26 1,160.00 C 0.00 0.00 0.00 14.21 -1.95 90 0 1 0
04SEP26 1,165.00 C 0.00 0.00 0.00 13.37 -1.94 90 0 0 0
04SEP26 1,170.00 C 0.00 0.00 0.00 12.67 -1.78 90 0 22 0
04SEP26 1,175.00 C 0.00 0.00 0.00 12.04 -1.30 90 0 0 0
04SEP26 1,180.00 C 0.00 0.00 0.00 11.41 -1.32 90 0 0 0
04SEP26 1,185.00 C 0.00 0.00 0.00 10.47 -1.65 89 0 2 0
04SEP26 1,190.00 C 0.00 0.00 0.00 9.86 -1.65 89 0 0 0
04SEP26 1,195.00 C 0.00 0.00 0.00 9.25 -1.65 89 0 0 0
04SEP26 1,200.00 C 0.00 0.00 0.00 8.65 -1.96 89 0 1 0
04SEP26 1,205.00 C 0.00 0.00 0.00 8.21 -1.48 89 0 0 0
04SEP26 1,210.00 C 0.00 0.00 0.00 7.78 -1.38 89 0 0 0
04SEP26 1,215.00 C 0.00 0.00 0.00 7.35 -1.38 89 0 0 0
04SEP26 1,220.00 C 0.00 0.00 0.00 6.92 -1.38 89 0 0 0
04SEP26 1,225.00 C 0.00 0.00 0.00 6.49 -1.39 89 0 0 0
04SEP26 1,230.00 C 0.00 0.00 0.00 6.06 -1.39 89 0 0 0
04SEP26 1,235.00 C 0.00 0.00 0.00 5.66 -1.36 89 0 0 0
04SEP26 1,240.00 C 0.00 0.00 0.00 5.36 -1.24 89 0 53 0
29SEP26 710.00 C 0.00 0.00 0.00 314.05 +4.52 85 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 305.26 +4.51 85 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 296.47 +4.50 85 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 287.69 +4.07 85 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 279.30 +4.02 85 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 270.96 +4.01 85 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 254.74 -2.19 70 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 254.27 +3.48 85 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 246.44 +5.47 85 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 231.48 -0.20 75 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 223.91 -0.13 75 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 216.34 +0.26 76 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 209.23 +0.46 77 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 202.28 +0.66 78 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 195.33 -3.27 78 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 194.20 +2.61 85 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 181.65 -3.49 79 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 180.81 +2.12 85 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 174.35 +2.10 85 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 167.89 +2.09 85 0 36 0
29SEP26 910.00 C 0.00 0.00 0.00 161.43 +1.71 85 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 155.49 +1.45 85 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 149.80 +1.44 85 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 144.10 +1.43 85 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 138.40 +1.41 85 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 132.71 +4.96 85 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 123.81 -0.75 82 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 119.05 -1.29 82 0 12 0
29SEP26 990.00 C 119.02 119.02 119.02 114.29 -0.65 82 1 25 -1
29SEP26 1,000.00 C 114.23 114.23 114.23 109.54 -0.98 82 2 26 0
29SEP26 1,010.00 C 101.00 101.00 101.00 104.78 -1.50 82 2 5 +1
29SEP26 1,020.00 C 0.00 0.00 0.00 100.51 -1.87 82 0 0 0
29SEP26 1,030.00 C 0.00 0.00 0.00 96.52 -0.09 83 0 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 92.52 -0.12 83 0 15 0
29SEP26 1,050.00 C 93.03 93.03 93.03 88.53 +0.24 83 1 1 +1
29SEP26 1,060.00 C 0.00 0.00 0.00 84.86 -0.73 83 0 3 0
29SEP26 1,070.00 C 0.00 0.00 0.00 81.48 -2.11 84 0 4 0
29SEP26 1,080.00 C 84.80 84.80 84.80 78.02 -0.90 84 4 4 +4
29SEP26 1,090.00 C 0.00 0.00 0.00 74.40 -3.16 83 0 17 0
29SEP26 1,100.00 C 65.00 80.00 65.00 72.06 -2.22 84 22 182 +8
29SEP26 1,110.00 C 0.00 0.00 0.00 67.90 -3.51 84 0 21 0
29SEP26 1,120.00 C 0.00 0.00 0.00 66.02 -2.57 85 0 6 0
29SEP26 1,130.00 C 0.00 0.00 0.00 63.54 -2.19 85 0 15 0
29SEP26 1,140.00 C 0.00 0.00 0.00 60.15 -2.85 85 0 4 0
29SEP26 1,150.00 C 0.00 0.00 0.00 57.79 -2.47 85 0 21 0
29SEP26 1,160.00 C 0.00 0.00 0.00 55.52 -2.00 85 0 1 0
29SEP26 1,170.00 C 60.00 60.00 60.00 53.97 -0.81 86 1 1 +1
29SEP26 1,180.00 C 0.00 0.00 0.00 51.28 -0.77 86 0 5 0
29SEP26 1,190.00 C 0.00 0.00 0.00 49.04 -0.69 86 0 7 0
29SEP26 1,200.00 C 50.60 50.60 46.67 46.67 -0.95 86 27 36 +4
29SEP26 1,210.00 C 45.48 45.48 45.48 44.80 -0.71 86 1 21 0
29SEP26 1,220.00 C 0.00 0.00 0.00 42.69 -0.72 86 0 5 0
29SEP26 1,230.00 C 0.00 0.00 0.00 40.57 -0.73 86 0 1 0
29SEP26 1,240.00 C 0.00 0.00 0.00 38.45 -0.74 86 0 1 0
29SEP26 1,250.00 C 0.00 0.00 0.00 36.39 -0.77 86 0 13 0
29SEP26 1,260.00 C 0.00 0.00 0.00 34.81 -0.78 86 0 20 0
29SEP26 1,270.00 C 0.00 0.00 0.00 33.23 -0.79 86 0 0 0
29SEP26 1,280.00 C 0.00 0.00 0.00 31.65 -0.80 86 0 15 0
29SEP26 1,290.00 C 0.00 0.00 0.00 30.07 -0.81 86 0 1 0
29SEP26 1,300.00 C 0.00 0.00 0.00 28.49 -0.81 86 0 58 0
29SEP26 1,310.00 C 32.00 32.00 32.00 26.91 -0.82 86 1 33 0
29SEP26 1,320.00 C 0.00 0.00 0.00 25.50 -0.78 86 0 5 0
29SEP26 1,330.00 C 0.00 0.00 0.00 24.36 -0.78 86 0 0 0
29SEP26 1,340.00 C 0.00 0.00 0.00 23.22 -0.79 86 0 0 0
29SEP26 1,350.00 C 0.00 0.00 0.00 22.08 -0.79 86 0 13 0
29SEP26 1,360.00 C 30.00 30.00 25.40 20.94 -0.80 86 2 79 +2
29OCT26 710.00 C 0.00 0.00 0.00 330.86 +4.37 84 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 323.13 +4.29 84 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 315.48 +4.29 84 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 307.83 +4.29 84 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 300.17 +4.28 84 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 292.52 +4.06 84 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 285.28 +3.82 84 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 278.28 +3.82 84 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 271.27 +3.81 84 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 264.26 +3.80 84 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 249.54 +1.60 77 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 242.77 +1.40 78 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 236.68 +1.41 78 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 230.58 +1.41 79 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 224.48 +1.51 79 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 218.38 +1.37 79 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 212.29 +1.13 79 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 206.21 +0.72 79 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 200.86 +1.51 80 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 195.51 +1.09 80 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 190.16 +2.65 80 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 184.81 +2.64 80 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 179.46 +2.64 80 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 174.11 +2.47 81 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 169.20 +2.14 81 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 164.62 +1.92 81 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 160.03 +2.12 81 0 0 0
29OCT26 980.00 C 0.00 0.00 0.00 155.45 +2.12 81 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 150.87 +2.11 81 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 146.29 +0.38 81 0 15 0
29OCT26 1,010.00 C 0.00 0.00 0.00 141.70 +0.44 81 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 137.60 +0.35 82 0 24 0
29OCT26 1,030.00 C 0.00 0.00 0.00 133.78 -0.29 82 0 15 0
29OCT26 1,040.00 C 0.00 0.00 0.00 129.96 -1.40 82 0 0 0
29OCT26 1,050.00 C 0.00 0.00 0.00 126.13 -0.31 82 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 122.31 -0.49 82 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 118.48 -1.55 82 0 52 0
29OCT26 1,080.00 C 0.00 0.00 0.00 114.66 -1.28 82 0 18 0
29OCT26 1,090.00 C 0.00 0.00 0.00 110.98 -1.38 82 0 10 0
29OCT26 1,100.00 C 0.00 0.00 0.00 108.15 -0.69 82 0 43 0
29OCT26 1,110.00 C 0.00 0.00 0.00 105.16 -1.75 82 0 1 0
29OCT26 1,120.00 C 0.00 0.00 0.00 102.44 -1.54 83 0 42 0
29OCT26 1,130.00 C 0.00 0.00 0.00 100.26 -0.93 83 0 55 0
29OCT26 1,140.00 C 0.00 0.00 0.00 97.62 -0.86 84 0 27 0
29OCT26 1,150.00 C 0.00 0.00 0.00 94.20 -1.64 83 0 3 0
29OCT26 1,160.00 C 0.00 0.00 0.00 91.69 -1.46 84 0 15 0
29OCT26 1,170.00 C 0.00 0.00 0.00 89.77 -1.00 85 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 86.42 -1.76 84 0 16 0
29OCT26 1,190.00 C 0.00 0.00 0.00 85.28 -0.30 85 0 37 0
29OCT26 1,200.00 C 0.00 0.00 0.00 82.32 -0.67 85 0 36 0
29OCT26 1,210.00 C 0.00 0.00 0.00 78.84 -1.56 84 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 76.32 -1.48 84 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 75.95 +0.74 85 0 61 0
29OCT26 1,240.00 C 0.00 0.00 0.00 73.41 +0.80 85 0 15 0
29OCT26 1,250.00 C 0.00 0.00 0.00 70.81 +0.73 85 0 31 0
29OCT26 1,260.00 C 0.00 0.00 0.00 66.60 -1.49 84 0 30 0
29OCT26 1,270.00 C 0.00 0.00 0.00 64.66 -1.45 84 0 33 0
29OCT26 1,280.00 C 0.00 0.00 0.00 62.73 -1.39 84 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 60.80 -1.34 84 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 58.87 -1.28 84 0 4 0
29OCT26 1,310.00 C 0.00 0.00 0.00 56.94 -1.23 84 0 12 0
29OCT26 1,320.00 C 0.00 0.00 0.00 55.01 -1.18 84 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 53.07 -1.13 84 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 51.14 -1.08 84 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 49.43 -1.23 84 0 0 0
29OCT26 1,360.00 C 0.00 0.00 0.00 48.00 -1.19 84 0 9 0
27NOV26 710.00 C 0.00 0.00 0.00 349.17 +4.30 85 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 341.84 +3.86 85 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 334.98 +3.85 85 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 328.12 +3.85 85 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 321.25 +3.83 85 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 314.39 +3.83 85 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 307.53 +3.83 85 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 300.66 +3.47 85 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 294.40 +3.33 85 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 288.26 +3.32 85 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 282.13 +3.31 85 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 276.00 +3.31 85 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 261.77 +3.20 80 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 255.82 +3.19 80 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 249.87 +1.63 80 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 244.48 +2.69 81 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 239.28 +2.68 81 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 234.09 +1.11 81 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 228.89 +1.12 81 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 223.69 +0.93 81 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 218.49 +0.61 81 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 213.29 +0.27 82 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 208.13 -0.25 82 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 203.70 -0.06 82 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 199.27 -0.01 82 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 194.84 +0.10 82 0 6 0
27NOV26 970.00 C 0.00 0.00 0.00 190.40 +2.12 82 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 185.97 -0.51 82 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 181.54 +2.10 82 0 15 0
27NOV26 1,000.00 C 0.00 0.00 0.00 177.11 +1.25 82 0 3 0
27NOV26 1,010.00 C 0.00 0.00 0.00 172.68 +0.70 83 0 15 0
27NOV26 1,020.00 C 0.00 0.00 0.00 168.73 +0.54 83 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 165.05 -0.32 83 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 161.37 +0.54 83 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 157.68 -0.31 83 0 8 0
27NOV26 1,060.00 C 144.40 144.40 144.40 154.00 -0.39 83 15 45 +15
27NOV26 1,070.00 C 0.00 0.00 0.00 150.32 -0.63 83 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 146.64 -0.72 83 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 143.47 -0.70 83 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 139.28 -1.77 83 0 15 0
27NOV26 1,110.00 C 0.00 0.00 0.00 135.94 -1.45 83 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 132.97 -2.51 83 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 129.99 -3.03 83 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 127.02 -3.23 83 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 124.05 -2.08 83 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 121.08 -2.40 83 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 118.10 -3.78 83 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 115.13 -4.57 83 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 112.16 -5.09 84 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 109.19 -5.58 84 0 16 0
27NOV26 1,210.00 C 0.00 0.00 0.00 106.52 -5.78 84 0 1 0
27NOV26 1,220.00 C 0.00 0.00 0.00 104.19 -5.39 84 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 101.86 -5.51 84 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 99.53 -5.37 84 0 46 0
27NOV26 1,250.00 C 0.00 0.00 0.00 97.19 -5.24 84 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 94.91 -5.05 84 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 92.53 -4.96 84 0 76 0
27NOV26 1,280.00 C 0.00 0.00 0.00 91.22 -3.80 84 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 89.37 -3.18 85 0 1 0
27NOV26 1,300.00 C 0.00 0.00 0.00 87.11 -2.97 85 0 3 0
27NOV26 1,310.00 C 0.00 0.00 0.00 87.10 -0.54 86 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 83.71 -2.05 85 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 83.70 -0.18 86 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 82.45 +0.45 87 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 80.57 +0.45 86 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 78.69 +0.44 86 0 93 0
30DEC26 710.00 C 0.00 0.00 0.00 366.10 +4.15 84 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 359.35 +4.14 84 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 352.60 +4.13 84 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 345.86 +4.12 84 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 339.11 +3.87 84 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 332.91 +3.67 84 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 326.90 +3.67 84 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 320.89 +3.66 84 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 314.88 +3.65 84 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 308.88 +3.65 84 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 302.87 +3.65 84 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 296.86 +3.64 84 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 290.85 +3.25 84 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 285.53 +3.16 84 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 280.29 +3.14 84 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 275.06 +3.14 84 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 269.83 +11.14 84 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 264.60 +10.97 84 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 251.59 +3.03 80 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 246.51 +3.02 80 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 241.44 +2.66 80 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 236.52 +2.55 80 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 232.21 +2.54 81 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 227.90 +2.53 81 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 223.59 +2.53 81 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 219.28 +1.90 81 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 214.97 +2.07 81 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 210.66 +2.33 81 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 206.35 +1.82 81 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 202.04 +1.26 81 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 197.72 +0.64 81 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 193.89 +0.47 81 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 190.32 +0.18 81 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 186.76 +0.07 81 0 1 0
30DEC26 1,050.00 C 190.00 190.00 190.00 183.19 -0.10 81 1 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 179.62 -0.78 82 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 176.06 -0.60 82 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 172.49 -1.64 82 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 168.93 -4.88 82 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 165.36 -2.27 82 0 1 0
30DEC26 1,110.00 C 0.00 0.00 0.00 161.79 -3.13 82 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 158.27 -3.79 82 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 155.40 -3.86 82 0 3 0
30DEC26 1,140.00 C 0.00 0.00 0.00 152.53 -3.96 82 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 149.67 -4.06 82 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 146.80 -4.35 82 0 100 0
30DEC26 1,170.00 C 0.00 0.00 0.00 143.93 -4.49 82 0 101 0
30DEC26 1,180.00 C 0.00 0.00 0.00 141.06 -4.96 82 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 138.19 -5.02 82 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 135.32 -6.47 82 0 211 0
30DEC26 1,210.00 C 0.00 0.00 0.00 132.45 -6.22 82 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 129.59 -6.41 82 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 126.72 -6.24 82 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 124.09 -6.47 82 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 121.85 -6.33 82 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 119.61 -6.20 82 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 117.60 -5.83 82 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 115.13 -5.93 82 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 113.55 -5.14 83 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 111.94 -4.37 83 0 13 0
30DEC26 1,310.00 C 0.00 0.00 0.00 111.93 -2.01 84 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 108.79 -2.77 84 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 106.36 -2.83 84 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 104.97 -1.85 84 0 0 0
30DEC26 1,350.00 C 0.00 0.00 0.00 102.41 -2.03 84 0 0 0
30DEC26 1,360.00 C 101.45 101.45 101.45 102.40 +0.31 85 1 1 +1
30MAR27 710.00 C 0.00 0.00 0.00 403.65 +3.73 81 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 392.18 -2.01 79 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 392.17 +3.71 81 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 386.43 +3.70 81 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 369.27 -7.73 76 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 363.71 -7.55 76 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 358.14 -7.39 76 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 352.94 -6.86 77 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 352.93 -1.74 79 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 352.92 +3.20 81 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 343.01 -1.75 79 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 343.00 +3.19 81 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 338.03 +3.18 81 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 333.07 +3.17 81 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 323.16 -1.79 79 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 323.15 +9.53 81 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 308.64 -0.45 78 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 308.27 +3.63 79 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 308.26 +7.12 81 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 295.44 -5.69 78 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 295.43 +7.39 80 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 295.42 +7.78 81 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 282.50 +2.56 78 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 278.71 +1.80 78 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 278.70 +4.29 80 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 278.69 +8.10 81 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 266.28 -1.85 78 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 262.22 -2.22 78 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 258.16 -1.42 78 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 254.11 -3.16 79 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 250.05 +0.60 79 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 246.46 +0.44 79 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 243.13 +0.36 79 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 239.80 +0.21 79 0 272 0
30MAR27 1,050.00 C 0.00 0.00 0.00 236.47 +0.03 79 0 272 0
30MAR27 1,060.00 C 0.00 0.00 0.00 233.14 -0.22 79 0 72 0
30MAR27 1,070.00 C 0.00 0.00 0.00 229.81 -0.63 79 0 72 0
30MAR27 1,080.00 C 0.00 0.00 0.00 226.48 -0.81 79 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 223.16 -3.87 79 0 47 0
30MAR27 1,100.00 C 0.00 0.00 0.00 219.83 -5.46 79 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 216.50 -4.69 79 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 215.02 -3.30 80 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 212.60 -1.38 80 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 208.14 -1.88 80 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 205.42 -4.59 80 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 202.86 -1.77 80 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 200.30 -3.14 80 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 197.74 -3.18 80 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 195.27 -3.21 80 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 191.40 -2.86 80 0 255 0
30MAR27 1,210.00 C 0.00 0.00 0.00 190.45 -2.19 80 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 184.63 -5.98 79 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 181.98 -8.62 79 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 179.33 -9.49 79 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 176.67 -6.05 79 0 145 0
30MAR27 1,260.00 C 0.00 0.00 0.00 174.02 -8.69 80 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 171.36 -7.74 80 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 168.87 -7.98 80 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 167.30 -7.46 80 0 25 0
30MAR27 1,300.00 C 175.00 175.00 175.00 165.83 -6.25 80 1 11 +1
30MAR27 1,310.00 C 0.00 0.00 0.00 163.42 -6.49 80 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 161.46 -5.78 80 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 161.14 -4.41 81 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 159.26 -4.12 81 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 157.73 -3.47 81 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 154.72 -4.31 81 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 433.75 +2.39 79 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 428.21 +2.37 79 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 422.68 +2.35 79 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 417.15 +2.33 79 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 411.62 +2.32 79 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 406.27 +1.74 79 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 401.51 +1.72 79 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 396.75 +1.69 79 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 391.99 +1.67 79 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 387.23 +1.65 79 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 382.48 +1.64 79 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 377.72 +1.62 79 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 372.96 +1.60 79 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 368.20 +1.57 79 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 363.45 +1.56 79 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 358.69 +1.54 79 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 353.93 +1.49 79 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 349.46 +0.98 79 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 345.47 +0.96 79 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 341.48 +0.94 79 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 337.49 +0.92 79 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 333.50 +0.90 79 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 329.52 +0.89 79 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 325.53 +0.87 79 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 321.54 +0.85 79 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 317.55 +0.83 79 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 313.57 +0.81 79 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 300.29 -0.58 76 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 296.42 -4.44 76 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 292.55 -8.30 76 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 288.69 -3.33 76 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 285.27 -5.33 76 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 282.12 -8.47 76 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 278.96 -0.90 76 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 275.81 -0.96 76 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 272.65 -1.08 76 0 0 0
29JUN27 1,070.00 C 0.00 0.00 0.00 269.50 -0.19 76 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 269.49 -0.19 77 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 263.19 -3.64 76 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 263.18 -3.64 77 0 3 0
29JUN27 1,110.00 C 0.00 0.00 0.00 263.17 -1.54 78 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 261.57 +0.10 79 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 258.32 +0.08 79 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 255.07 +0.07 79 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 251.82 +0.05 79 0 3 0
29JUN27 1,160.00 C 0.00 0.00 0.00 248.56 +0.03 79 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 245.31 -0.15 79 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 242.57 -0.33 79 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 239.99 -0.35 79 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 237.42 -0.36 79 0 9 0
29JUN27 1,210.00 C 0.00 0.00 0.00 234.84 -0.37 79 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 232.26 -0.39 79 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 229.68 -0.41 79 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 227.11 -0.42 79 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 224.53 -0.44 79 0 2 0
29JUN27 1,260.00 C 0.00 0.00 0.00 221.95 -0.46 79 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 219.38 -0.46 79 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 216.80 -0.48 79 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 214.22 -0.50 79 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 211.64 -0.52 79 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 208.66 -0.94 79 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 206.49 -0.55 79 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 203.91 -0.56 79 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 201.33 -0.58 79 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 198.76 -0.59 79 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 196.41 -0.80 79 0 0 0
TOTAL CALL 396 10,787 +132
28AUG26 710.00 P 0.00 0.00 0.00 0.01 0.00 145 0 283 0
28AUG26 720.00 P 0.00 0.00 0.00 0.01 0.00 140 0 3 0
28AUG26 730.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 0.01 0.00 129 0 30 0
28AUG26 750.00 P 0.00 0.00 0.00 0.01 0.00 124 0 50 0
28AUG26 760.00 P 0.00 0.00 0.00 0.01 -0.01 119 0 4 0
28AUG26 770.00 P 0.00 0.00 0.00 0.01 -0.02 114 0 10 0
28AUG26 780.00 P 0.00 0.00 0.00 0.01 -0.04 109 0 12 0
28AUG26 790.00 P 0.00 0.00 0.00 0.01 -0.08 104 0 0 0
28AUG26 800.00 P 0.80 0.80 0.80 0.02 -0.12 105 3 118 -3
28AUG26 810.00 P 0.00 0.00 0.00 0.04 -0.17 106 0 15 0
28AUG26 820.00 P 0.00 0.00 0.00 0.07 -0.26 106 0 23 0
28AUG26 830.00 P 0.00 0.00 0.00 0.12 -0.37 106 0 39 0
28AUG26 840.00 P 0.00 0.00 0.00 0.19 -0.49 106 0 37 0
28AUG26 850.00 P 0.00 0.00 0.00 0.30 -0.70 106 0 25 0
28AUG26 860.00 P 0.00 0.00 0.00 0.47 -0.92 106 0 96 0
28AUG26 870.00 P 0.00 0.00 0.00 0.70 -1.17 106 0 1 0
28AUG26 880.00 P 1.91 1.99 1.91 1.04 -1.52 107 14 247 +14
28AUG26 890.00 P 0.00 0.00 0.00 1.48 -1.88 106 0 75 0
28AUG26 900.00 P 4.41 4.41 4.41 2.09 -2.32 106 1 325 +1
28AUG26 910.00 P 0.00 0.00 0.00 2.84 -2.86 106 0 63 0
28AUG26 920.00 P 6.71 6.71 5.50 3.87 -3.28 106 11 47 +11
28AUG26 930.00 P 8.00 10.00 6.32 5.34 -3.74 107 8 155 -2
28AUG26 940.00 P 6.80 8.52 6.00 6.93 -4.58 107 4 71 -4
28AUG26 950.00 P 14.00 14.00 8.72 8.93 -5.05 107 20 218 -4
28AUG26 960.00 P 16.97 19.85 11.00 11.36 -5.61 108 6 114 +2
28AUG26 970.00 P 20.00 20.00 14.83 14.12 -6.04 108 3 135 +2
28AUG26 980.00 P 22.00 30.60 15.00 17.43 -6.37 108 77 171 -52
28AUG26 990.00 P 25.85 29.00 22.80 21.25 -7.08 108 4 43 -3
28AUG26 1,000.00 P 40.00 40.00 25.00 25.41 -7.93 109 7 381 +1
28AUG26 1,010.00 P 29.66 31.29 29.66 30.30 -6.50 109 5 92 -1
28AUG26 1,020.00 P 30.87 30.87 30.87 35.61 -6.67 110 1 82 +1
28AUG26 1,030.00 P 0.00 0.00 0.00 41.32 -8.29 110 0 44 0
28AUG26 1,040.00 P 0.00 0.00 0.00 47.74 -8.39 111 0 45 0
28AUG26 1,050.00 P 58.00 58.00 54.00 54.44 -7.70 112 4 459 0
28AUG26 1,060.00 P 0.00 0.00 0.00 61.69 -8.90 113 0 34 0
28AUG26 1,070.00 P 0.00 0.00 0.00 69.34 -8.80 115 0 67 0
28AUG26 1,080.00 P 64.56 64.56 64.56 77.26 -8.82 115 4 37 0
28AUG26 1,090.00 P 0.00 0.00 0.00 83.21 -11.06 106 0 67 0
28AUG26 1,100.00 P 103.00 108.00 88.36 91.54 -11.17 106 8 120 +3
28AUG26 1,110.00 P 98.14 98.14 98.14 100.27 -8.00 106 1 84 0
28AUG26 1,120.00 P 0.00 0.00 0.00 109.15 -7.86 106 0 73 0
28AUG26 1,130.00 P 0.00 0.00 0.00 118.25 -7.64 106 0 24 0
28AUG26 1,140.00 P 0.00 0.00 0.00 127.53 -7.47 106 0 63 0
28AUG26 1,150.00 P 167.00 167.00 167.00 136.92 -7.27 106 2 118 0
28AUG26 1,160.00 P 0.00 0.00 0.00 146.48 -7.10 106 0 16 0
28AUG26 1,170.00 P 0.00 0.00 0.00 156.08 -6.93 106 0 4 0
28AUG26 1,180.00 P 0.00 0.00 0.00 165.82 -6.79 106 0 17 0
28AUG26 1,190.00 P 0.00 0.00 0.00 175.58 -6.64 106 0 21 0
28AUG26 1,200.00 P 192.00 192.00 192.00 190.99 -0.98 171 1 89 -1
28AUG26 1,210.00 P 0.00 0.00 0.00 195.29 -6.43 106 0 0 0
28AUG26 1,220.00 P 0.00 0.00 0.00 205.20 -6.35 106 0 23 0
28AUG26 1,230.00 P 0.00 0.00 0.00 215.13 -6.27 106 0 15 0
28AUG26 1,240.00 P 0.00 0.00 0.00 225.08 -6.21 106 0 0 0
28AUG26 1,250.00 P 250.00 250.00 245.00 235.04 -6.16 106 4 3 -2
28AUG26 1,260.00 P 0.00 0.00 0.00 245.02 -6.11 106 0 68 0
28AUG26 1,270.00 P 0.00 0.00 0.00 255.01 -6.08 107 0 201 0
28AUG26 1,280.00 P 0.00 0.00 0.00 265.00 -6.05 0 0 80 0
28AUG26 1,290.00 P 0.00 0.00 0.00 275.00 -6.03 0 0 45 0
28AUG26 1,300.00 P 300.00 300.00 300.00 285.00 -6.01 0 2 35 0
28AUG26 1,310.00 P 0.00 0.00 0.00 295.00 -6.00 0 0 22 0
28AUG26 1,320.00 P 0.00 0.00 0.00 305.00 -6.00 0 0 0 0
28AUG26 1,330.00 P 0.00 0.00 0.00 315.00 -6.00 0 0 0 0
28AUG26 1,340.00 P 0.00 0.00 0.00 325.00 -6.00 0 0 0 0
28AUG26 1,350.00 P 0.00 0.00 0.00 335.00 -6.00 0 0 0 0
28AUG26 1,360.00 P 0.00 0.00 0.00 345.00 -6.00 0 0 0 0
04SEP26 910.00 P 20.79 24.90 16.50 17.48 -3.31 90 18 22 +7
04SEP26 915.00 P 21.00 21.00 21.00 18.83 -3.54 90 1 3 +1
04SEP26 920.00 P 24.87 25.00 22.78 20.18 -4.14 90 47 47 +47
04SEP26 925.00 P 0.00 0.00 0.00 21.54 -3.77 90 0 1 0
04SEP26 930.00 P 28.00 28.00 28.00 22.89 -4.03 90 2 2 +2
04SEP26 935.00 P 27.00 27.00 26.00 24.48 -4.11 90 2 2 +2
04SEP26 940.00 P 33.32 33.32 33.32 26.19 -4.29 90 1 10 +1
04SEP26 945.00 P 31.04 31.04 31.04 27.90 -3.90 90 2 17 +2
04SEP26 950.00 P 32.93 32.93 30.75 29.61 -4.31 91 14 13 +12
04SEP26 955.00 P 34.89 34.89 34.89 31.31 -4.51 91 2 3 +2
04SEP26 960.00 P 36.92 36.92 31.78 33.16 -4.61 91 8 6 +6
04SEP26 965.00 P 0.00 0.00 0.00 35.26 -4.60 91 0 0 0
04SEP26 970.00 P 0.00 0.00 0.00 37.35 -4.72 91 0 1 0
04SEP26 975.00 P 0.00 0.00 0.00 39.45 -4.89 91 0 8 0
04SEP26 980.00 P 50.00 50.00 41.14 41.55 -5.15 91 5 6 +5
04SEP26 985.00 P 43.43 43.43 43.43 43.64 -5.48 91 4 7 0
04SEP26 990.00 P 45.75 45.75 45.75 46.11 -5.64 91 4 4 +4
04SEP26 995.00 P 0.00 0.00 0.00 48.61 -5.25 91 0 1 0
04SEP26 1,000.00 P 0.00 0.00 0.00 51.11 -5.34 91 0 0 0
04SEP26 1,005.00 P 0.00 0.00 0.00 53.61 -5.63 91 0 0 0
04SEP26 1,010.00 P 0.00 0.00 0.00 56.12 -5.90 92 0 0 0
04SEP26 1,015.00 P 0.00 0.00 0.00 58.74 -6.07 92 0 0 0
04SEP26 1,020.00 P 0.00 0.00 0.00 61.65 -6.17 92 0 0 0
04SEP26 1,025.00 P 61.89 61.89 59.92 64.56 -6.25 92 2 1 +1
04SEP26 1,030.00 P 0.00 0.00 0.00 67.47 -6.27 92 0 0 0
04SEP26 1,035.00 P 0.00 0.00 0.00 70.38 -6.56 92 0 0 0
04SEP26 1,040.00 P 0.00 0.00 0.00 73.29 -6.75 92 0 29 0
04SEP26 1,045.00 P 80.00 80.00 74.00 76.41 -6.82 93 6 12 +6
04SEP26 1,050.00 P 0.00 0.00 0.00 79.71 -6.76 93 0 0 0
04SEP26 1,055.00 P 0.00 0.00 0.00 83.02 -6.76 93 0 0 0
04SEP26 1,060.00 P 0.00 0.00 0.00 83.81 -9.34 89 0 0 0
04SEP26 1,065.00 P 0.00 0.00 0.00 87.02 -10.14 89 0 0 0
04SEP26 1,070.00 P 0.00 0.00 0.00 90.23 -7.70 89 0 0 0
04SEP26 1,075.00 P 0.00 0.00 0.00 93.65 -7.83 89 0 0 0
04SEP26 1,080.00 P 0.00 0.00 0.00 97.22 -7.84 89 0 0 0
04SEP26 1,085.00 P 0.00 0.00 0.00 100.78 -7.85 89 0 0 0
04SEP26 1,090.00 P 0.00 0.00 0.00 104.35 -7.86 89 0 0 0
04SEP26 1,095.00 P 0.00 0.00 0.00 107.92 -7.86 89 0 0 0
04SEP26 1,100.00 P 0.00 0.00 0.00 111.49 -7.87 89 0 0 0
04SEP26 1,105.00 P 0.00 0.00 0.00 115.20 -7.86 89 0 0 0
04SEP26 1,110.00 P 0.00 0.00 0.00 119.09 -7.86 89 0 0 0
04SEP26 1,115.00 P 0.00 0.00 0.00 122.98 -7.86 89 0 0 0
04SEP26 1,120.00 P 0.00 0.00 0.00 126.87 -7.87 89 0 0 0
04SEP26 1,125.00 P 0.00 0.00 0.00 130.75 -7.88 89 0 0 0
04SEP26 1,130.00 P 0.00 0.00 0.00 134.64 -7.89 89 0 0 0
04SEP26 1,135.00 P 0.00 0.00 0.00 138.58 -7.84 89 0 0 0
04SEP26 1,140.00 P 0.00 0.00 0.00 142.74 -7.74 89 0 0 0
04SEP26 1,145.00 P 0.00 0.00 0.00 146.90 -7.75 89 0 0 0
04SEP26 1,150.00 P 0.00 0.00 0.00 151.06 -7.75 89 0 0 0
04SEP26 1,155.00 P 0.00 0.00 0.00 155.22 -7.76 89 0 0 0
04SEP26 1,160.00 P 0.00 0.00 0.00 159.39 -7.76 89 0 0 0
04SEP26 1,165.00 P 0.00 0.00 0.00 163.55 -7.77 89 0 0 0
04SEP26 1,170.00 P 0.00 0.00 0.00 172.91 -2.57 100 0 0 0
04SEP26 1,175.00 P 0.00 0.00 0.00 172.92 -6.87 91 0 0 0
04SEP26 1,180.00 P 0.00 0.00 0.00 181.95 -6.93 102 0 0 0
04SEP26 1,185.00 P 0.00 0.00 0.00 186.47 -2.42 103 0 0 0
04SEP26 1,190.00 P 0.00 0.00 0.00 190.99 -4.86 103 0 0 0
04SEP26 1,195.00 P 0.00 0.00 0.00 195.51 -1.85 104 0 0 0
04SEP26 1,200.00 P 0.00 0.00 0.00 200.04 -4.50 104 0 0 0
04SEP26 1,205.00 P 0.00 0.00 0.00 204.75 -4.26 105 0 0 0
04SEP26 1,210.00 P 0.00 0.00 0.00 209.45 -4.05 106 0 0 0
04SEP26 1,215.00 P 0.00 0.00 0.00 214.16 -4.01 107 0 0 0
04SEP26 1,220.00 P 0.00 0.00 0.00 218.86 -3.91 108 0 0 0
04SEP26 1,225.00 P 0.00 0.00 0.00 223.56 -3.67 108 0 0 0
04SEP26 1,230.00 P 0.00 0.00 0.00 228.27 -0.63 109 0 0 0
04SEP26 1,235.00 P 0.00 0.00 0.00 233.01 -0.46 110 0 0 0
04SEP26 1,240.00 P 0.00 0.00 0.00 237.86 -0.18 111 0 0 0
29SEP26 710.00 P 9.50 10.02 8.30 8.51 -1.15 85 45 214 +27
29SEP26 720.00 P 0.00 0.00 0.00 9.70 -1.43 85 0 12 0
29SEP26 730.00 P 0.00 0.00 0.00 10.88 -1.45 85 0 36 0
29SEP26 740.00 P 0.00 0.00 0.00 12.07 -1.46 85 0 40 0
29SEP26 750.00 P 0.00 0.00 0.00 13.66 -1.46 85 0 29 0
29SEP26 760.00 P 0.00 0.00 0.00 14.83 -1.88 84 0 31 0
29SEP26 770.00 P 0.00 0.00 0.00 16.93 -1.37 85 0 2 0
29SEP26 780.00 P 0.00 0.00 0.00 18.30 -2.09 85 0 51 0
29SEP26 790.00 P 0.00 0.00 0.00 20.63 -1.88 85 0 8 0
29SEP26 800.00 P 24.00 24.00 19.80 22.19 -2.43 84 20 95 +18
29SEP26 810.00 P 0.00 0.00 0.00 24.52 -2.22 84 0 3 0
29SEP26 820.00 P 28.00 28.00 23.30 27.01 -2.28 85 3 6 +3
29SEP26 830.00 P 35.00 35.00 35.00 29.81 -2.21 85 1 8 +1
29SEP26 840.00 P 33.00 33.00 32.30 32.77 -1.99 85 6 38 +6
29SEP26 850.00 P 39.00 40.00 36.00 34.42 -3.07 84 8 34 +8
29SEP26 860.00 P 0.00 0.00 0.00 37.30 -3.08 84 0 13 0
29SEP26 870.00 P 0.00 0.00 0.00 41.30 -2.50 85 0 15 0
29SEP26 880.00 P 50.00 50.00 50.00 43.98 -3.24 84 1 130 +1
29SEP26 890.00 P 56.80 56.80 56.80 47.88 -2.76 85 1 43 0
29SEP26 900.00 P 54.00 54.00 54.00 53.45 -0.62 87 2 91 0
29SEP26 910.00 P 0.00 0.00 0.00 55.42 -2.99 85 0 36 0
29SEP26 920.00 P 0.00 0.00 0.00 60.45 -2.85 86 0 179 0
29SEP26 930.00 P 0.00 0.00 0.00 63.64 -3.40 85 0 138 0
29SEP26 940.00 P 0.00 0.00 0.00 67.80 -3.18 85 0 60 0
29SEP26 950.00 P 80.00 80.00 80.00 73.68 -2.06 86 5 84 +5
29SEP26 960.00 P 78.00 78.00 78.00 78.55 -1.80 87 1 36 +1
29SEP26 970.00 P 0.00 0.00 0.00 82.29 -4.77 86 0 2 0
29SEP26 980.00 P 85.00 86.00 85.00 88.27 -3.33 86 3 56 0
29SEP26 990.00 P 88.80 88.80 88.80 93.89 -2.59 87 3 10 +1
29SEP26 1,000.00 P 95.00 103.50 95.00 99.33 -3.67 87 2 133 +1
29SEP26 1,010.00 P 116.00 116.00 116.00 104.88 -3.46 88 6 10 +6
29SEP26 1,020.00 P 0.00 0.00 0.00 110.64 -3.59 88 0 11 0
29SEP26 1,030.00 P 112.28 112.28 112.28 116.68 -3.65 88 2 5 +2
29SEP26 1,040.00 P 0.00 0.00 0.00 122.17 -4.33 87 0 1 0
29SEP26 1,050.00 P 0.00 0.00 0.00 128.76 -2.98 88 0 68 0
29SEP26 1,060.00 P 0.00 0.00 0.00 134.80 -3.31 88 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 141.03 -3.68 88 0 5 0
29SEP26 1,080.00 P 0.00 0.00 0.00 147.84 -3.61 89 0 3 0
29SEP26 1,090.00 P 0.00 0.00 0.00 154.66 -3.65 89 0 7 0
29SEP26 1,100.00 P 166.67 166.67 166.67 161.48 -6.30 89 5 370 0
29SEP26 1,110.00 P 0.00 0.00 0.00 168.31 -4.10 89 0 10 0
29SEP26 1,120.00 P 0.00 0.00 0.00 175.14 -4.49 89 0 3 0
29SEP26 1,130.00 P 0.00 0.00 0.00 182.32 -6.59 90 0 3 0
29SEP26 1,140.00 P 0.00 0.00 0.00 189.86 -6.60 90 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 197.40 -6.00 90 0 10 0
29SEP26 1,160.00 P 0.00 0.00 0.00 204.94 -5.75 90 0 3 0
29SEP26 1,170.00 P 0.00 0.00 0.00 212.48 -5.63 90 0 0 0
29SEP26 1,180.00 P 0.00 0.00 0.00 220.03 -6.65 91 0 0 0
29SEP26 1,190.00 P 0.00 0.00 0.00 227.88 -5.25 91 0 6 0
29SEP26 1,200.00 P 0.00 0.00 0.00 236.05 -6.64 92 0 150 0
29SEP26 1,210.00 P 0.00 0.00 0.00 244.22 -6.81 92 0 7 0
29SEP26 1,220.00 P 0.00 0.00 0.00 252.40 -6.81 92 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 260.58 -6.01 92 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 268.76 -5.45 92 0 4 0
29SEP26 1,250.00 P 0.00 0.00 0.00 277.02 -6.87 93 0 1 0
29SEP26 1,260.00 P 0.00 0.00 0.00 285.73 -6.25 93 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 294.44 +1.89 94 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 303.16 -6.89 95 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 311.88 -4.74 95 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 320.60 -4.10 95 0 2 0
29SEP26 1,310.00 P 0.00 0.00 0.00 329.33 -4.14 95 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 338.25 -6.60 96 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 347.41 -6.16 97 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 356.56 -5.85 97 0 0 0
29SEP26 1,350.00 P 0.00 0.00 0.00 356.57 -11.91 87 0 0 0
29SEP26 1,360.00 P 0.00 0.00 0.00 374.89 +4.23 99 0 5 0
29OCT26 710.00 P 0.00 0.00 0.00 22.94 -1.54 83 0 13 0
29OCT26 720.00 P 0.00 0.00 0.00 25.11 -2.42 83 0 17 0
29OCT26 730.00 P 0.00 0.00 0.00 27.34 -2.50 83 0 30 0
29OCT26 740.00 P 0.00 0.00 0.00 29.56 -2.58 83 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 31.79 -2.65 83 0 1 0
29OCT26 760.00 P 0.00 0.00 0.00 34.02 -2.95 83 0 4 0
29OCT26 770.00 P 0.00 0.00 0.00 36.67 -3.25 83 0 1 0
29OCT26 780.00 P 0.00 0.00 0.00 39.53 -3.35 83 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 42.38 -3.45 83 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 45.24 -2.58 83 0 9 0
29OCT26 810.00 P 0.00 0.00 0.00 48.10 -3.71 83 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 51.01 -3.83 83 0 8 0
29OCT26 830.00 P 0.00 0.00 0.00 54.57 -3.85 83 0 1 0
29OCT26 840.00 P 0.00 0.00 0.00 58.12 -4.05 83 0 0 0
29OCT26 850.00 P 57.37 57.37 57.37 61.68 -4.31 83 1 3 +1
29OCT26 860.00 P 0.00 0.00 0.00 65.24 -4.99 83 0 2 0
29OCT26 870.00 P 0.00 0.00 0.00 68.80 -5.94 82 0 0 0
29OCT26 880.00 P 78.79 78.79 75.00 72.41 -6.38 82 21 123 +20
29OCT26 890.00 P 0.00 0.00 0.00 76.71 -6.14 82 0 1 0
29OCT26 900.00 P 91.69 91.69 91.69 81.02 -6.73 82 3 9 0
29OCT26 910.00 P 0.00 0.00 0.00 85.33 -6.54 82 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 90.60 -5.58 83 0 4 0
29OCT26 930.00 P 0.00 0.00 0.00 98.16 -3.70 85 0 6 0
29OCT26 940.00 P 0.00 0.00 0.00 103.23 -3.77 85 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 108.49 -2.76 85 0 3 0
29OCT26 960.00 P 0.00 0.00 0.00 113.83 -2.67 86 0 55 0
29OCT26 970.00 P 0.00 0.00 0.00 119.30 -2.73 86 0 3 0
29OCT26 980.00 P 0.00 0.00 0.00 124.87 -2.78 86 0 10 0
29OCT26 990.00 P 0.00 0.00 0.00 130.61 -2.65 86 0 0 0
29OCT26 1,000.00 P 0.00 0.00 0.00 136.38 -2.78 86 0 89 0
29OCT26 1,010.00 P 0.00 0.00 0.00 141.78 -3.32 87 0 2 0
29OCT26 1,020.00 P 0.00 0.00 0.00 147.72 -3.39 87 0 2 0
29OCT26 1,030.00 P 0.00 0.00 0.00 153.91 -4.31 87 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 160.11 -4.39 87 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 166.32 -2.89 87 0 0 0
29OCT26 1,060.00 P 0.00 0.00 0.00 172.52 -4.41 87 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 178.73 -4.42 87 0 10 0
29OCT26 1,080.00 P 0.00 0.00 0.00 184.94 -4.44 87 0 12 0
29OCT26 1,090.00 P 0.00 0.00 0.00 191.33 -4.86 87 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 198.30 -4.86 88 0 16 0
29OCT26 1,110.00 P 0.00 0.00 0.00 205.27 -4.87 88 0 1 0
29OCT26 1,120.00 P 0.00 0.00 0.00 212.24 -4.87 88 0 16 0
29OCT26 1,130.00 P 0.00 0.00 0.00 219.21 -4.88 88 0 15 0
29OCT26 1,140.00 P 0.00 0.00 0.00 226.18 -4.90 88 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 233.16 -4.91 88 0 61 0
29OCT26 1,160.00 P 0.00 0.00 0.00 240.15 -4.92 88 0 30 0
29OCT26 1,170.00 P 0.00 0.00 0.00 247.31 -5.27 88 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 254.97 -5.28 89 0 15 0
29OCT26 1,190.00 P 0.00 0.00 0.00 262.64 -5.29 89 0 15 0
29OCT26 1,200.00 P 0.00 0.00 0.00 270.31 -5.29 89 0 52 0
29OCT26 1,210.00 P 0.00 0.00 0.00 277.99 -5.30 89 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 285.67 -5.30 89 0 1 0
29OCT26 1,230.00 P 0.00 0.00 0.00 293.35 -5.31 89 0 15 0
29OCT26 1,240.00 P 0.00 0.00 0.00 301.04 -5.32 89 0 15 0
29OCT26 1,250.00 P 0.00 0.00 0.00 308.74 -5.40 90 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 316.83 -5.60 90 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 325.11 -5.61 90 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 325.12 -13.89 85 0 1 0
29OCT26 1,290.00 P 0.00 0.00 0.00 341.69 -5.62 91 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 349.98 -5.63 91 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 358.28 -5.63 91 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 366.58 -5.64 91 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 366.59 -13.95 86 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 383.21 +2.66 92 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 391.76 -5.85 92 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 391.77 -5.85 86 0 0 0
27NOV26 710.00 P 40.00 40.00 40.00 40.37 -0.40 85 2 6 +2
27NOV26 720.00 P 0.00 0.00 0.00 42.99 -2.09 85 0 20 0
27NOV26 730.00 P 0.00 0.00 0.00 46.06 -2.09 85 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 49.13 -2.10 85 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 50.63 -3.67 84 0 2 0
27NOV26 760.00 P 0.00 0.00 0.00 53.60 -3.78 84 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 56.58 -2.07 84 0 15 0
27NOV26 780.00 P 0.00 0.00 0.00 59.57 -2.41 84 0 15 0
27NOV26 790.00 P 64.05 64.05 64.05 63.14 -2.54 84 30 42 +30
27NOV26 800.00 P 68.00 68.00 68.00 68.00 -3.51 85 1 16 +1
27NOV26 810.00 P 0.00 0.00 0.00 70.51 -2.55 84 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 74.20 -2.56 84 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 77.88 -5.53 84 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 81.58 -6.01 84 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 86.19 -4.71 84 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 90.50 -4.98 84 0 1 0
27NOV26 870.00 P 0.00 0.00 0.00 95.01 -5.06 84 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 99.26 -5.39 84 0 1 0
27NOV26 890.00 P 0.00 0.00 0.00 104.10 -5.14 84 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 108.11 -8.04 84 0 16 0
27NOV26 910.00 P 0.00 0.00 0.00 113.84 -4.58 84 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 118.66 -4.36 85 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 127.39 -3.07 87 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 132.77 -3.45 87 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 138.52 -2.37 87 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 144.13 -2.38 87 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 149.86 -2.39 87 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 155.69 -2.38 87 0 1 0
27NOV26 990.00 P 0.00 0.00 0.00 161.38 -2.62 88 0 0 0
27NOV26 1,000.00 P 0.00 0.00 0.00 166.93 -3.09 88 0 10 0
27NOV26 1,010.00 P 0.00 0.00 0.00 172.48 -3.66 88 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 178.56 -3.78 88 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 184.89 -4.29 88 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 191.23 -4.31 88 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 195.65 -6.32 87 0 15 0
27NOV26 1,060.00 P 0.00 0.00 0.00 200.26 -8.05 86 0 9 0
27NOV26 1,070.00 P 0.00 0.00 0.00 206.89 -7.78 87 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 214.16 -6.86 87 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 219.91 -7.47 87 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 227.67 -6.14 88 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 236.03 -4.88 89 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 243.12 -4.88 89 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 250.21 -4.89 89 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 257.30 -4.90 89 0 16 0
27NOV26 1,150.00 P 0.00 0.00 0.00 264.40 -4.91 89 0 16 0
27NOV26 1,160.00 P 0.00 0.00 0.00 271.50 -4.91 89 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 278.60 -4.93 89 0 15 0
27NOV26 1,180.00 P 0.00 0.00 0.00 285.70 -4.94 89 0 15 0
27NOV26 1,190.00 P 0.00 0.00 0.00 292.82 -4.95 89 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 299.94 -4.99 89 0 25 0
27NOV26 1,210.00 P 0.00 0.00 0.00 307.41 -5.30 90 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 315.18 -5.31 90 0 1 0
27NOV26 1,230.00 P 0.00 0.00 0.00 322.96 -5.32 90 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 330.74 +2.45 90 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 338.53 +4.69 90 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 346.31 +4.90 90 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 354.10 +5.12 90 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 361.90 +5.35 91 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 369.70 +5.57 91 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 377.50 +5.77 91 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 385.32 +5.95 91 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 393.49 +5.98 91 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 393.50 -2.15 87 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 398.30 -5.49 85 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 418.63 +6.70 92 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 427.01 +6.93 92 0 0 0
30DEC26 710.00 P 49.58 49.58 49.58 53.85 -1.75 83 1 113 0
30DEC26 720.00 P 0.00 0.00 0.00 56.92 -3.57 83 0 1 0
30DEC26 730.00 P 0.00 0.00 0.00 61.84 -1.82 84 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 65.01 -1.82 84 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 68.18 -2.09 84 0 2 0
30DEC26 760.00 P 0.00 0.00 0.00 69.75 -4.43 83 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 75.81 -2.27 84 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 79.71 -2.28 84 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 83.61 -2.29 84 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 87.51 -2.30 84 0 11 0
30DEC26 810.00 P 0.00 0.00 0.00 91.42 -2.15 84 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 92.93 -4.89 83 0 1 0
30DEC26 830.00 P 0.00 0.00 0.00 99.25 -3.19 84 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 103.86 -3.37 84 0 0 0
30DEC26 850.00 P 106.00 106.00 106.00 106.73 -5.04 83 1 2 +1
30DEC26 860.00 P 0.00 0.00 0.00 110.02 -6.75 82 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 115.60 -5.86 83 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 120.51 -5.95 83 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 125.87 -2.65 83 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 129.82 -9.02 83 0 3 0
30DEC26 910.00 P 0.00 0.00 0.00 136.00 -6.03 84 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 141.07 -6.42 84 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 146.63 -6.25 84 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 154.61 -2.97 85 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 159.58 -3.31 85 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 166.30 -2.46 85 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 172.25 -2.47 85 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 178.29 -2.48 86 0 9 0
30DEC26 990.00 P 0.00 0.00 0.00 184.44 -2.46 86 0 2 0
30DEC26 1,000.00 P 0.00 0.00 0.00 190.65 -2.47 86 0 54 0
30DEC26 1,010.00 P 0.00 0.00 0.00 196.62 -2.79 86 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 202.80 -2.99 86 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 209.23 -2.51 87 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 215.67 -2.52 87 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 222.10 -3.40 87 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 225.61 -6.91 85 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 232.38 -6.59 86 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 238.38 -7.04 86 0 20 0
30DEC26 1,090.00 P 0.00 0.00 0.00 244.61 -7.27 86 0 1 0
30DEC26 1,100.00 P 0.00 0.00 0.00 252.70 -5.65 86 0 10 0
30DEC26 1,110.00 P 0.00 0.00 0.00 257.69 -7.14 86 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 266.65 -5.15 87 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 273.51 -5.47 87 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 279.82 -6.35 87 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 288.89 -4.47 87 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 296.08 -4.47 88 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 303.27 -4.48 88 0 130 0
30DEC26 1,180.00 P 0.00 0.00 0.00 310.46 -4.49 88 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 317.65 -4.50 88 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 324.85 -4.51 88 0 32 0
30DEC26 1,210.00 P 0.00 0.00 0.00 332.06 -4.51 88 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 339.27 -4.52 88 0 6 0
30DEC26 1,230.00 P 0.00 0.00 0.00 346.49 -4.56 88 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 354.00 -4.90 88 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 361.85 -4.91 89 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 369.71 -4.91 89 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 369.72 -12.77 85 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 385.43 -4.93 89 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 393.30 -4.93 89 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 401.17 -4.94 89 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 409.04 -4.95 89 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 409.05 -12.82 86 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 412.43 -17.33 84 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 432.69 -4.97 89 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 440.59 -4.97 89 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 448.49 -5.04 89 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 88.31 -2.23 81 0 76 0
30MAR27 720.00 P 0.00 0.00 0.00 92.42 -2.23 81 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 96.52 -2.24 81 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 100.63 -2.25 81 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 104.74 -2.26 81 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 108.86 -2.26 81 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 112.97 -2.28 81 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 117.10 -2.30 81 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 121.41 -2.74 81 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 126.30 -2.74 81 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 131.53 -2.41 81 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 136.08 -2.76 81 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 140.97 -2.77 81 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 146.36 -2.28 81 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 150.76 -2.79 81 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 155.66 -2.80 81 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 162.01 -1.37 82 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 167.34 -0.97 82 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 172.69 -0.75 82 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 178.57 -4.43 82 0 131 0
30MAR27 910.00 P 0.00 0.00 0.00 184.13 -4.21 82 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 187.19 -3.30 81 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 198.56 -2.03 83 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 201.92 -3.88 82 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 208.04 -2.12 83 0 15 0
30MAR27 960.00 P 0.00 0.00 0.00 214.16 -2.12 83 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 220.33 -2.13 83 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 226.60 -2.07 83 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 232.94 -2.12 83 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 239.34 -2.12 83 0 20 0
30MAR27 1,010.00 P 0.00 0.00 0.00 245.60 -2.33 84 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 252.00 -2.45 84 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 258.63 -2.25 84 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 263.34 -5.88 83 0 287 0
30MAR27 1,050.00 P 0.00 0.00 0.00 271.89 -3.97 84 0 272 0
30MAR27 1,060.00 P 0.00 0.00 0.00 277.71 -3.73 84 0 86 0
30MAR27 1,070.00 P 0.00 0.00 0.00 284.47 -3.77 84 0 86 0
30MAR27 1,080.00 P 0.00 0.00 0.00 291.81 -3.99 84 0 16 0
30MAR27 1,090.00 P 0.00 0.00 0.00 297.60 -4.85 84 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 305.10 -4.01 84 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 311.76 -4.02 84 0 15 0
30MAR27 1,120.00 P 0.00 0.00 0.00 318.42 -4.03 84 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 325.09 -4.04 84 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 331.77 -4.06 84 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 331.78 -11.22 82 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 345.89 -4.47 85 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 353.25 -4.48 85 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 360.61 -4.49 85 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 367.98 -4.49 85 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 375.34 -4.50 85 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 382.71 -4.51 85 0 12 0
30MAR27 1,220.00 P 0.00 0.00 0.00 382.72 -4.51 82 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 385.88 -4.39 81 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 404.84 +7.40 85 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 412.22 +7.60 85 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 419.61 +7.80 85 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 419.62 +0.62 83 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 434.41 +8.21 85 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 441.82 -4.59 85 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 449.26 +2.84 85 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 449.27 +0.70 83 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 465.11 +8.75 86 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 473.12 +8.98 86 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 481.13 +9.20 86 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 489.15 +9.43 86 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 489.16 +1.65 83 0 0 0
29JUN27 710.00 P 111.00 111.00 111.00 113.67 -3.58 79 2 18 +2
29JUN27 720.00 P 0.00 0.00 0.00 117.93 -3.59 79 0 1 0
29JUN27 730.00 P 0.00 0.00 0.00 122.19 -3.62 79 0 0 0
29JUN27 740.00 P 134.70 134.70 134.70 126.46 -3.65 79 30 30 +30
29JUN27 750.00 P 139.60 139.60 139.60 130.74 -3.70 79 30 30 +29
29JUN27 760.00 P 0.00 0.00 0.00 135.24 -4.23 79 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 140.27 -4.25 79 0 13 0
29JUN27 780.00 P 0.00 0.00 0.00 145.31 -4.26 79 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 150.34 -4.29 79 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 155.38 -4.30 79 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 160.41 -4.33 79 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 165.45 -4.36 79 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 170.50 -4.37 79 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 175.55 -4.39 79 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 180.61 -4.42 79 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 185.67 -4.45 79 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 190.75 -4.55 79 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 196.15 -4.98 79 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 201.96 -5.00 79 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 207.78 -5.02 79 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 213.59 -5.04 79 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 219.41 -5.06 79 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 225.23 -5.08 79 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 237.90 -2.60 81 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 243.99 -2.23 81 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 250.00 -2.44 81 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 256.01 -2.78 81 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 262.03 -3.12 81 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 268.05 -3.46 81 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 274.09 -3.96 81 0 2 0
29JUN27 1,010.00 P 0.00 0.00 0.00 280.15 -4.44 81 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 286.70 -4.43 81 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 293.46 -4.22 81 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 300.22 -5.67 81 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 306.99 -4.72 81 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 307.00 -4.72 79 0 1 0
29JUN27 1,070.00 P 0.00 0.00 0.00 311.19 -5.77 79 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 317.76 -5.79 79 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 324.34 -5.81 79 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 330.93 -5.83 79 0 2 0
29JUN27 1,110.00 P 0.00 0.00 0.00 337.51 -5.85 79 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 344.11 -5.86 79 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 350.70 -5.89 79 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 357.31 -5.91 79 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 363.92 -5.94 79 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 370.55 -5.96 79 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 377.21 -6.15 79 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 384.35 -6.28 79 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 391.61 -6.30 79 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 398.87 -6.31 79 0 20 0
29JUN27 1,210.00 P 0.00 0.00 0.00 406.13 -6.33 79 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 413.39 -6.35 79 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 420.66 -6.36 79 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 427.92 -6.38 79 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 435.20 -6.39 79 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 442.47 -6.41 79 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 449.75 -6.43 79 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 457.04 -6.44 79 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 464.33 -6.46 79 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 471.62 -6.48 79 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 478.92 -6.50 79 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 486.23 -6.52 79 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 493.55 -21.53 79 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 500.88 -21.77 79 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 508.22 -14.44 79 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 531.30 -6.94 83 0 0 0
TOTAL PUT 544 11,121 +257
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 38.080
28AUG26 11.50 C 0.00 0.00 0.00 26.67 +1.13 789 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 26.17 +1.07 763 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 25.67 +1.13 737 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 25.17 +1.13 713 0 0 0
28AUG26 13.50 C 24.86 24.86 24.86 24.67 +1.13 689 11 11 +11
28AUG26 14.00 C 0.00 0.00 0.00 24.18 +1.14 678 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 23.68 +1.14 656 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 23.18 +1.14 634 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 22.68 +1.14 614 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 22.18 +1.14 594 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 21.68 +1.14 574 0 0 0
28AUG26 17.00 C 21.36 21.36 21.36 21.18 +1.10 555 3 3 +3
28AUG26 17.50 C 20.86 20.86 20.86 20.68 +1.14 537 11 11 +11
28AUG26 18.00 C 0.00 0.00 0.00 20.18 +1.10 520 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 19.68 +1.11 502 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 19.18 +1.14 486 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 18.68 +1.11 469 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 18.18 +1.10 453 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 17.18 +1.13 423 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 16.18 +1.13 393 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 15.18 +1.09 365 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 14.18 +1.09 338 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 13.18 +1.13 312 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 12.18 +1.13 287 0 42 0
28AUG26 27.00 C 0.00 0.00 0.00 11.18 +1.13 262 0 266 0
28AUG26 28.00 C 0.00 0.00 0.00 10.18 +1.10 238 0 404 0
28AUG26 29.00 C 0.00 0.00 0.00 9.18 +1.07 215 0 367 0
28AUG26 30.00 C 0.00 0.00 0.00 8.18 +1.13 193 0 687 0
28AUG26 31.00 C 7.45 7.45 7.45 7.18 +1.13 171 1 364 0
28AUG26 32.00 C 6.10 6.10 6.10 6.19 +1.09 152 1 168 0
28AUG26 33.00 C 6.30 6.30 5.52 5.19 +1.14 130 12 596 -1
28AUG26 34.00 C 4.88 4.88 4.88 4.19 +1.11 108 1 924 0
28AUG26 35.00 C 0.00 0.00 0.00 3.19 +1.08 87 0 619 0
28AUG26 36.00 C 3.20 3.27 2.50 2.20 +0.89 66 124 1,565 -41
28AUG26 37.00 C 1.43 2.20 1.37 1.32 +0.60 57 32 950 -12
28AUG26 38.00 C 0.81 1.10 0.70 0.65 +0.31 53 20 690 -19
28AUG26 39.00 C 0.40 0.92 0.29 0.25 +0.11 52 230 1,164 +106
28AUG26 40.00 C 0.17 0.46 0.12 0.08 +0.03 53 437 1,254 +8
28AUG26 41.00 C 0.08 0.15 0.07 0.02 0.00 53 272 1,507 -17
28AUG26 42.00 C 0.04 0.10 0.04 0.01 0.00 61 74 3,348 +11
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 818 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 85 0 553 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 96 0 457 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 107 0 171 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 118 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 128 0 210 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 138 0 70 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 170 0 75 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 367 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 379 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 391 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 403 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 414 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 425 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 435 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 11.18 - 120 0 0 -
04SEP26 27.50 C 0.00 0.00 0.00 10.92 - 154 0 0 -
04SEP26 28.00 C 0.00 0.00 0.00 10.40 - 144 0 0 -
04SEP26 28.50 C 0.00 0.00 0.00 9.89 +1.33 137 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 9.31 +1.20 120 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 8.86 +1.29 120 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 8.32 +1.25 109 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 7.81 +1.24 102 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 7.32 +1.24 97 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 6.81 +1.22 90 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 6.30 +1.20 83 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 5.80 +1.18 78 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 5.30 +1.14 72 0 5 0
04SEP26 33.50 C 0.00 0.00 0.00 4.67 +1.08 51 0 0 0
04SEP26 34.00 C 4.83 4.83 4.69 4.33 +1.16 63 20 20 +20
04SEP26 34.50 C 0.00 0.00 0.00 3.75 +0.98 50 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 3.41 +1.02 57 0 0 0
04SEP26 35.50 C 3.29 3.29 3.29 2.98 +0.94 55 10 10 +10
04SEP26 36.00 C 0.00 0.00 0.00 2.59 +0.87 54 0 5 0
04SEP26 36.50 C 2.45 2.45 2.45 2.15 +0.72 50 1 1 0
04SEP26 37.00 C 2.40 2.40 2.40 1.82 +0.65 50 2 2 +2
04SEP26 37.50 C 0.00 0.00 0.00 1.52 +0.57 50 0 22 0
04SEP26 38.00 C 1.33 1.47 1.31 1.30 +0.54 52 18 36 +16
04SEP26 38.50 C 1.20 1.23 1.20 1.06 +0.46 51 2 2 0
04SEP26 39.00 C 0.93 1.31 0.93 0.85 +0.37 51 114 139 +113
04SEP26 39.50 C 0.00 0.00 0.00 0.67 +0.30 51 0 15 0
04SEP26 40.00 C 0.53 1.06 0.53 0.53 +0.24 51 45 271 -11
04SEP26 40.50 C 0.46 0.46 0.46 0.41 +0.20 51 2 22 +2
04SEP26 41.00 C 0.53 0.53 0.36 0.31 +0.15 51 47 65 +47
04SEP26 41.50 C 0.31 0.31 0.31 0.23 +0.12 50 7 9 +7
04SEP26 42.00 C 0.24 0.36 0.24 0.17 +0.09 50 29 21 +18
04SEP26 42.50 C 0.25 0.33 0.25 0.13 +0.07 51 38 38 +38
04SEP26 43.00 C 0.24 0.24 0.24 0.09 +0.05 50 15 15 +15
04SEP26 43.50 C 0.20 0.20 0.19 0.07 +0.04 51 30 30 +30
04SEP26 44.00 C 0.16 0.16 0.16 0.05 +0.03 51 28 28 +28
04SEP26 44.50 C 0.13 0.13 0.08 0.04 +0.03 52 16 16 +16
04SEP26 45.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 6 0
04SEP26 45.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
04SEP26 46.00 C 0.08 0.08 0.08 0.01 0.00 50 1 1 +1
04SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 26.97 +1.40 247 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 26.48 +1.38 240 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 25.97 +1.41 231 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 25.48 +1.40 224 0 0 0
29SEP26 13.50 C 24.92 24.92 24.92 24.82 +1.24 193 13 13 +13
29SEP26 14.00 C 24.43 24.43 24.43 24.48 +1.40 210 13 13 +13
29SEP26 14.50 C 23.93 23.93 23.93 23.77 +1.19 171 13 13 +13
29SEP26 15.00 C 0.00 0.00 0.00 23.46 +1.38 194 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 23.00 +1.42 192 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 22.49 +1.42 185 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 21.79 +1.20 153 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 21.32 +1.23 152 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 20.99 +1.40 168 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.25 +1.16 131 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.97 +1.38 155 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.53 +1.45 156 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.83 +1.25 129 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.29 +1.19 120 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 17.27 +1.17 108 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.51 +1.41 125 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.30 +1.19 97 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 14.32 +1.22 92 0 86 0
29SEP26 25.00 C 0.00 0.00 0.00 13.53 +1.48 102 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 12.40 +1.35 85 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 11.50 +1.43 84 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 10.48 +1.32 76 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 9.48 +1.37 69 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 8.39 +1.22 57 0 1,001 0
29SEP26 31.00 C 0.00 0.00 0.00 7.54 +1.17 58 0 505 0
29SEP26 32.00 C 0.00 0.00 0.00 6.62 +1.19 55 0 527 0
29SEP26 33.00 C 0.00 0.00 0.00 5.68 +1.08 50 0 639 0
29SEP26 34.00 C 0.00 0.00 0.00 4.90 +1.04 50 0 654 0
29SEP26 35.00 C 4.68 4.68 4.68 4.06 +0.84 47 1 1,214 0
29SEP26 36.00 C 4.00 4.00 4.00 3.47 +0.83 49 13 878 -13
29SEP26 37.00 C 3.25 3.25 3.25 2.86 +0.73 48 1 1,285 0
29SEP26 38.00 C 2.33 2.96 2.30 2.25 +0.49 46 118 666 +14
29SEP26 39.00 C 1.93 2.28 1.87 1.86 +0.44 47 31 355 0
29SEP26 40.00 C 1.20 2.07 1.20 1.47 +0.36 47 68 644 +14
29SEP26 41.00 C 1.47 1.58 1.27 1.15 +0.30 47 233 1,330 +139
29SEP26 42.00 C 1.12 1.42 1.00 0.89 +0.25 47 116 321 +62
29SEP26 43.00 C 0.85 1.05 0.85 0.67 +0.19 47 67 1,101 +58
29SEP26 44.00 C 0.68 0.79 0.68 0.51 +0.16 47 4 625 -1
29SEP26 45.00 C 0.65 0.65 0.52 0.38 +0.12 47 70 714 +26
29SEP26 46.00 C 0.47 0.50 0.47 0.28 +0.09 47 10 1,655 0
29SEP26 47.00 C 0.39 0.50 0.39 0.20 +0.06 47 7 348 +2
29SEP26 48.00 C 0.35 0.36 0.33 0.15 +0.05 47 4 354 +4
29SEP26 49.00 C 0.29 0.29 0.27 0.11 +0.04 47 2 259 0
29SEP26 50.00 C 0.20 0.21 0.20 0.08 +0.03 47 335 946 +320
29SEP26 52.50 C 0.13 0.13 0.13 0.03 +0.01 47 17 112 +10
29SEP26 55.00 C 0.09 0.10 0.09 0.02 +0.01 50 64 256 +59
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 76 0
29SEP26 60.00 C 0.05 0.06 0.05 0.01 0.00 55 103 245 +86
29SEP26 62.50 C 0.03 0.03 0.03 0.01 0.00 60 96 329 +96
29SEP26 65.00 C 0.04 0.05 0.04 0.01 0.00 64 500 600 +420
29SEP26 67.50 C 0.03 0.04 0.03 0.01 0.00 68 300 400 +300
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 26.97 +1.37 177 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 26.48 +1.38 172 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 25.97 +1.36 165 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 25.48 +1.37 161 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 25.00 +1.39 157 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 24.48 +1.37 150 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 24.07 +1.45 153 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 23.46 +1.34 138 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 23.00 +1.38 137 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 22.49 +1.37 132 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 21.94 +1.31 123 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 21.44 +1.31 119 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 20.99 +1.40 119 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 20.49 +1.36 115 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 20.00 +1.36 112 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 19.53 +1.39 110 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 19.01 +1.37 105 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 18.52 +1.37 102 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 17.53 +1.38 96 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 16.54 +1.44 90 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 15.56 +1.45 85 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 14.60 +1.50 81 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 13.64 +1.53 77 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 12.65 +1.52 71 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 11.66 +1.44 66 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 10.70 +1.40 62 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 9.77 +1.27 59 0 143 0
29OCT26 30.00 C 8.65 8.65 8.65 8.77 +1.23 53 30 109 -30
29OCT26 31.00 C 0.00 0.00 0.00 7.99 +1.14 54 0 79 0
29OCT26 32.00 C 0.00 0.00 0.00 7.16 +1.08 53 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 6.37 +1.00 51 0 821 0
29OCT26 34.00 C 0.00 0.00 0.00 5.65 +1.08 51 0 97 0
29OCT26 35.00 C 0.00 0.00 0.00 4.87 +0.79 48 0 80 0
29OCT26 36.00 C 0.00 0.00 0.00 4.28 +0.78 48 0 103 0
29OCT26 37.00 C 0.00 0.00 0.00 3.72 +0.69 48 0 401 0
29OCT26 38.00 C 3.23 3.23 3.23 3.23 +0.68 48 45 127 +45
29OCT26 39.00 C 2.86 3.41 2.86 2.79 +0.56 48 97 336 +82
29OCT26 40.00 C 2.47 2.47 2.47 2.40 +0.49 49 26 151 0
29OCT26 41.00 C 2.06 2.06 2.06 2.04 +0.43 48 6 519 +6
29OCT26 42.00 C 0.00 0.00 0.00 1.72 +0.38 48 0 62 0
29OCT26 43.00 C 0.00 0.00 0.00 1.45 +0.33 48 20 190 0
29OCT26 44.00 C 0.00 0.00 0.00 1.21 +0.29 48 20 112 0
29OCT26 45.00 C 1.41 1.41 1.09 1.01 +0.25 48 77 131 +77
29OCT26 46.00 C 0.95 0.95 0.95 0.84 +0.22 48 2 148 +2
29OCT26 47.00 C 0.00 0.00 0.00 0.69 +0.18 48 0 25 0
29OCT26 48.00 C 0.94 0.94 0.94 0.57 +0.16 48 1 253 0
29OCT26 49.00 C 0.00 0.00 0.00 0.47 +0.14 48 0 387 0
29OCT26 50.00 C 0.60 0.60 0.60 0.38 +0.11 48 1 163 +1
29OCT26 52.50 C 0.00 0.00 0.00 0.23 +0.08 48 0 100 0
29OCT26 55.00 C 0.00 0.00 0.00 0.13 +0.04 48 0 100 0
29OCT26 57.50 C 0.00 0.00 0.00 0.08 +0.03 48 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.05 +0.02 49 0 33 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 26.98 +1.35 146 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 26.48 +1.35 140 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 25.97 +1.34 135 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 25.48 +1.34 131 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 25.00 +1.36 128 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 24.50 +1.35 124 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 24.07 +1.42 125 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 23.51 +1.36 116 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 23.09 +1.43 118 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 22.49 +1.37 107 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 22.00 +1.37 104 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 21.53 +1.40 102 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 21.01 +1.42 98 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 20.61 +1.48 101 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 20.11 +1.47 97 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 19.53 +1.39 89 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 19.04 +1.40 87 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 18.52 +1.37 82 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 17.67 +1.52 85 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 16.74 +1.58 82 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 15.71 +1.41 75 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 14.61 +1.38 65 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 13.64 +1.36 61 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 12.80 +1.44 62 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 11.88 +1.43 60 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 10.92 +1.34 56 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 10.08 +1.34 55 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.23 +1.26 54 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.42 +1.28 53 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.65 +1.05 52 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.91 +0.98 51 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.23 +1.09 50 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.52 +0.93 49 0 1 0
27NOV26 36.00 C 0.00 0.00 0.00 4.95 +0.73 49 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 4.42 +0.77 49 0 29 0
27NOV26 38.00 C 4.01 4.01 4.01 3.93 +0.70 49 30 67 +30
27NOV26 39.00 C 3.57 3.90 3.57 3.50 +0.59 49 32 32 0
27NOV26 40.00 C 0.00 0.00 0.00 3.09 +0.52 49 0 12 0
27NOV26 41.00 C 2.60 2.74 2.60 2.72 +0.46 49 4 511 +2
27NOV26 42.00 C 2.44 2.44 2.44 2.38 +0.41 48 30 47 +30
27NOV26 43.00 C 2.36 2.47 2.36 2.08 +0.38 48 20 21 +9
27NOV26 44.00 C 0.00 0.00 0.00 1.81 +0.34 48 0 30 0
27NOV26 45.00 C 1.78 1.78 1.78 1.58 +0.31 48 15 33 +1
27NOV26 46.00 C 0.00 0.00 0.00 1.37 +0.28 48 0 15 0
27NOV26 47.00 C 1.50 1.50 1.50 1.18 +0.24 48 3 22 +3
27NOV26 48.00 C 0.00 0.00 0.00 1.02 +0.22 48 0 1 0
27NOV26 49.00 C 0.00 0.00 0.00 0.88 +0.19 48 0 15 0
27NOV26 50.00 C 1.06 1.06 1.06 0.75 +0.16 48 10 25 +10
27NOV26 52.50 C 0.68 0.68 0.68 0.51 +0.12 48 1 31 +1
27NOV26 55.00 C 0.60 0.60 0.60 0.34 +0.08 48 15 18 +15
27NOV26 57.50 C 0.49 0.49 0.42 0.23 +0.06 48 130 130 +130
27NOV26 60.00 C 0.00 0.00 0.00 0.15 +0.04 48 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.10 +0.03 48 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.05 +0.02 49 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 27.01 +1.33 125 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 26.51 +1.38 121 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 25.99 +1.36 115 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 25.48 +1.34 110 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 25.00 +1.29 107 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 24.50 +1.35 104 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 24.07 +1.42 105 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 23.55 +1.40 100 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 23.19 +1.53 105 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 22.63 +1.51 98 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 22.20 +1.57 98 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 21.58 +1.44 89 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 21.14 +1.51 89 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 20.62 +1.44 85 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 20.13 +1.46 82 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 19.59 +1.40 77 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 19.15 +1.45 78 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 18.67 +1.45 76 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 17.73 +1.52 73 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.74 +1.48 68 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.77 +1.47 65 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.91 +1.55 64 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.76 +1.15 55 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 13.03 +1.39 58 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 12.14 +1.35 56 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 11.26 +1.30 55 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 10.46 +1.28 54 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 9.64 +1.27 53 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 8.88 +1.23 52 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 8.17 +1.07 51 0 648 0
30DEC26 33.00 C 0.00 0.00 0.00 7.40 +0.94 50 0 148 0
30DEC26 34.00 C 0.00 0.00 0.00 6.78 +0.90 50 0 483 0
30DEC26 35.00 C 0.00 0.00 0.00 6.10 +0.88 49 0 535 0
30DEC26 36.00 C 0.00 0.00 0.00 5.53 +0.80 48 0 1,481 0
30DEC26 37.00 C 0.00 0.00 0.00 5.04 +0.79 48 0 425 0
30DEC26 38.00 C 0.00 0.00 0.00 4.61 +0.73 49 0 433 0
30DEC26 39.00 C 0.00 0.00 0.00 4.13 +0.65 49 0 237 0
30DEC26 40.00 C 4.26 4.26 4.26 3.73 +0.59 49 1 470 0
30DEC26 41.00 C 0.00 0.00 0.00 3.38 +0.53 49 0 255 0
30DEC26 42.00 C 3.35 3.35 3.35 3.00 +0.48 48 1 922 +1
30DEC26 43.00 C 0.00 0.00 0.00 2.73 +0.45 49 0 994 0
30DEC26 44.00 C 2.80 2.80 2.80 2.44 +0.41 49 2 479 +2
30DEC26 45.00 C 0.00 0.00 0.00 2.18 +0.38 49 0 1,093 0
30DEC26 46.00 C 0.00 0.00 0.00 1.95 +0.36 49 0 353 0
30DEC26 47.00 C 1.83 2.06 1.83 1.73 +0.32 48 168 564 +86
30DEC26 48.00 C 0.00 0.00 0.00 1.54 +0.30 48 0 143 0
30DEC26 49.00 C 0.00 0.00 0.00 1.37 +0.27 48 0 1,011 0
30DEC26 50.00 C 0.00 0.00 0.00 1.21 +0.24 48 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.90 +0.20 48 0 55 0
30DEC26 55.00 C 0.00 0.00 0.00 0.66 +0.15 48 0 196 0
30DEC26 57.50 C 0.00 0.00 0.00 0.48 +0.12 48 0 62 0
30DEC26 60.00 C 0.53 0.68 0.53 0.35 +0.09 48 58 216 +14
30DEC26 62.50 C 0.00 0.00 0.00 0.25 +0.07 48 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 +0.05 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 +0.04 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 +0.03 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 27.21 +1.45 103 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 26.71 +1.43 99 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 26.11 +1.36 90 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 25.72 +1.42 93 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 25.23 +1.43 90 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 24.67 +1.36 83 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 24.28 +1.43 86 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 23.78 +1.44 83 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 23.22 +1.39 77 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 22.84 +1.43 79 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 22.35 +1.44 77 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 21.86 +1.41 75 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 21.37 +1.41 72 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 20.83 +1.33 68 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 20.36 +1.49 67 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 19.81 +1.39 63 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 19.32 +1.38 61 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 18.86 +1.40 60 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 18.02 +1.46 60 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 16.86 +1.21 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 16.04 +1.21 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.14 +1.17 51 0 20 0
30MAR27 25.00 C 0.00 0.00 0.00 14.21 +1.11 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.46 +1.14 50 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 12.58 +1.11 48 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 11.91 +1.13 49 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 11.17 +1.11 49 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 10.62 +1.24 51 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 9.81 +1.08 49 0 315 0
30MAR27 32.00 C 0.00 0.00 0.00 9.28 +1.16 50 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 8.66 +1.12 50 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 8.00 +0.98 49 0 273 0
30MAR27 35.00 C 0.00 0.00 0.00 7.35 +0.88 48 0 96 0
30MAR27 36.00 C 7.00 7.00 7.00 6.98 +0.97 49 3 1,526 0
30MAR27 37.00 C 0.00 0.00 0.00 6.37 +0.79 48 0 90 0
30MAR27 38.00 C 6.69 6.69 6.69 5.92 +0.75 48 15 61 0
30MAR27 39.00 C 5.53 5.53 5.53 5.50 +0.70 48 1 82 0
30MAR27 40.00 C 0.00 0.00 0.00 5.12 +0.67 48 0 121 0
30MAR27 41.00 C 0.00 0.00 0.00 4.76 +0.64 48 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 4.41 +0.59 48 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 4.08 +0.53 48 0 50 0
30MAR27 44.00 C 0.00 0.00 0.00 3.76 +0.48 48 0 41 0
30MAR27 45.00 C 0.00 0.00 0.00 3.47 +0.45 48 0 18 0
30MAR27 46.00 C 0.00 0.00 0.00 3.20 +0.43 48 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 2.95 +0.40 48 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 2.72 +0.45 48 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 2.50 +0.42 48 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 2.31 +0.34 48 0 332 0
30MAR27 52.50 C 0.00 0.00 0.00 1.87 +0.33 47 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 1.52 +0.28 47 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 1.23 +0.21 47 0 0 0
30MAR27 60.00 C 1.38 1.38 1.38 0.99 +0.20 47 1 27 0
30MAR27 62.50 C 0.00 0.00 0.00 0.78 +0.14 47 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.65 +0.14 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.52 +0.10 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.42 +0.08 47 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.34 +0.07 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.27 +0.06 47 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.22 +0.05 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.18 +0.04 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.14 +0.03 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.12 +0.03 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.10 +0.03 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 1 0
29JUN27 11.50 C 0.00 0.00 0.00 27.21 +1.40 88 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 26.71 +1.39 85 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 26.11 +1.28 76 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 25.72 +1.37 79 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 25.23 +1.37 76 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 24.67 +1.29 70 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 24.28 +1.38 73 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 23.78 +1.36 70 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 23.23 +1.29 65 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 22.84 +1.37 67 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 22.35 +1.35 65 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 21.86 +1.33 63 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 21.37 +1.31 61 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 20.83 +1.25 57 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 20.41 +1.28 57 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 19.86 +1.18 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 19.49 +1.27 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 18.95 +1.18 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 18.15 +1.18 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 17.28 +1.25 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 16.41 +1.16 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 15.58 +1.13 51 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 14.78 +1.15 50 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 14.01 +1.15 50 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 13.26 +1.08 49 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 12.54 +1.04 49 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 12.05 +1.23 51 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 11.39 +1.21 51 0 18 0
29JUN27 31.00 C 0.00 0.00 0.00 10.74 +1.18 50 0 79 0
29JUN27 32.00 C 0.00 0.00 0.00 10.13 +1.14 50 0 18 0
29JUN27 33.00 C 0.00 0.00 0.00 9.55 +1.08 50 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 8.83 +0.89 48 0 108 0
29JUN27 35.00 C 0.00 0.00 0.00 8.34 +0.90 48 0 26 0
29JUN27 36.00 C 0.00 0.00 0.00 7.78 +0.91 48 0 22 0
29JUN27 37.00 C 0.00 0.00 0.00 7.39 +0.80 48 0 16 0
29JUN27 38.00 C 0.00 0.00 0.00 6.97 +0.77 48 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 6.56 +0.73 48 0 23 0
29JUN27 40.00 C 0.00 0.00 0.00 6.19 +0.70 48 0 57 0
29JUN27 41.00 C 0.00 0.00 0.00 5.81 +0.65 49 0 155 0
29JUN27 42.00 C 5.46 5.46 5.46 5.46 +0.60 48 1 146 0
29JUN27 43.00 C 0.00 0.00 0.00 5.13 +0.56 48 0 84 0
29JUN27 44.00 C 0.00 0.00 0.00 4.81 +0.52 48 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 4.50 +0.48 48 0 33 0
29JUN27 46.00 C 4.80 4.80 4.80 4.23 +0.47 48 5 0 -5
29JUN27 47.00 C 0.00 0.00 0.00 3.92 +0.42 48 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 3.71 +0.43 48 0 5 0
29JUN27 49.00 C 0.00 0.00 0.00 3.47 +0.48 48 0 8 0
29JUN27 50.00 C 0.00 0.00 0.00 3.26 +0.38 48 0 41 0
29JUN27 52.50 C 0.00 0.00 0.00 2.77 +0.42 48 0 10 0
29JUN27 55.00 C 2.82 2.82 2.82 2.36 +0.37 48 5 35 +5
29JUN27 57.50 C 0.00 0.00 0.00 1.99 +0.31 48 0 2 0
29JUN27 60.00 C 2.00 2.00 2.00 1.70 +0.28 48 4 58 0
29JUN27 62.50 C 0.00 0.00 0.00 1.44 +0.25 48 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.22 +0.17 48 0 60 0
29JUN27 67.50 C 0.00 0.00 0.00 1.04 +0.17 48 0 22 0
29JUN27 70.00 C 1.32 1.32 1.32 0.88 +0.15 48 10 30 +10
29JUN27 72.50 C 0.00 0.00 0.00 0.76 +0.15 48 0 0 0
29JUN27 75.00 C 1.07 1.07 1.07 0.63 +0.10 47 10 20 +10
29JUN27 77.50 C 0.00 0.00 0.00 0.55 +0.10 48 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.47 +0.09 48 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.39 +0.06 47 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.34 +0.06 48 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.29 +0.06 47 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.24 +0.04 47 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.21 +0.04 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.18 +0.04 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.15 +0.02 47 0 0 0
TOTAL CALL 4,753 63,645 +2,584
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 603 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 583 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 563 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 544 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 526 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 508 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 491 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 475 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 460 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 444 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 430 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 415 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 402 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 388 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 375 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 362 0 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 349 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 336 0 71 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 312 0 1,577 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 289 0 321 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 268 0 354 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 247 0 1,511 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 227 0 372 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 207 0 436 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 189 0 819 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 171 0 910 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1,365 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 136 0 2,266 0
28AUG26 31.00 P 0.01 0.01 0.01 0.01 0.00 119 8 1,915 -8
28AUG26 32.00 P 0.01 0.01 0.01 0.01 0.00 102 185 767 -185
28AUG26 33.00 P 0.01 0.01 0.01 0.01 0.00 87 6 1,462 -6
28AUG26 34.00 P 0.01 0.01 0.01 0.01 -0.02 70 7 1,392 -7
28AUG26 35.00 P 0.03 0.03 0.03 0.01 -0.10 54 8 989 -8
28AUG26 36.00 P 0.10 0.10 0.04 0.05 -0.26 53 44 1,193 -29
28AUG26 37.00 P 0.28 0.28 0.09 0.20 -0.52 53 259 595 -133
28AUG26 38.00 P 0.53 0.62 0.26 0.53 -0.81 50 295 854 +50
28AUG26 39.00 P 0.83 1.12 0.55 1.13 -1.02 48 147 406 +20
28AUG26 40.00 P 1.12 1.12 1.12 1.95 -1.09 43 20 147 +19
28AUG26 41.00 P 0.00 0.00 0.00 2.93 -1.16 50 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 3.92 -1.04 0 0 16 0
28AUG26 43.00 P 0.00 0.00 0.00 4.92 -1.04 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 5.92 -1.13 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.92 -1.13 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.92 -1.14 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.92 -1.12 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.92 -1.14 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.92 -1.12 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.92 -1.14 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.42 -1.31 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 16.92 -1.14 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.42 -1.14 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 21.92 -1.15 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 24.42 -1.04 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 26.92 -1.04 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 29.42 -1.04 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 31.92 -1.04 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 34.42 -1.10 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 36.92 -1.13 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 39.42 -1.23 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 41.92 -1.11 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 44.42 -1.04 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 46.92 -1.12 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 49.42 -1.04 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 51.92 -1.04 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 54.42 -1.04 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 56.92 -1.04 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 59.42 -1.04 0 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
04SEP26 27.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
04SEP26 28.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
04SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 5 0
04SEP26 32.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 1 0
04SEP26 32.50 P 0.00 0.00 0.00 0.03 -0.03 52 0 11 0
04SEP26 33.00 P 0.00 0.00 0.00 0.04 -0.05 51 0 20 0
04SEP26 33.50 P 0.00 0.00 0.00 0.07 -0.07 51 0 60 0
04SEP26 34.00 P 0.00 0.00 0.00 0.10 -0.11 51 0 2 0
04SEP26 34.50 P 0.00 0.00 0.00 0.15 -0.14 51 0 15 0
04SEP26 35.00 P 0.20 0.20 0.20 0.21 -0.20 50 5 28 +5
04SEP26 35.50 P 0.26 0.26 0.23 0.29 -0.26 50 12 11 +5
04SEP26 36.00 P 0.35 0.35 0.24 0.40 -0.32 49 17 34 +11
04SEP26 36.50 P 0.52 0.52 0.40 0.53 -0.40 49 11 28 +2
04SEP26 37.00 P 0.58 0.68 0.49 0.70 -0.47 49 18 29 +4
04SEP26 37.50 P 0.88 0.88 0.88 0.89 -0.57 49 75 90 +75
04SEP26 38.00 P 1.12 1.12 0.70 1.12 -0.65 49 19 23 +19
04SEP26 38.50 P 0.90 1.10 0.90 1.38 -0.73 48 21 41 0
04SEP26 39.00 P 1.05 1.39 1.05 1.67 -0.79 48 540 510 +500
04SEP26 39.50 P 1.38 1.38 1.38 2.01 -0.87 48 20 20 +5
04SEP26 40.00 P 0.00 0.00 0.00 2.43 -0.88 51 0 2 0
04SEP26 40.50 P 0.00 0.00 0.00 2.76 -0.99 48 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 3.17 -1.04 48 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 3.60 -0.95 48 2 0 0
04SEP26 42.00 P 0.00 0.00 0.00 4.04 -0.98 48 2 0 0
04SEP26 42.50 P 0.00 0.00 0.00 4.49 -1.01 46 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 4.99 -0.99 50 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 5.47 -1.19 51 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 5.95 -1.22 51 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 6.44 -1.25 51 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 6.93 -1.12 51 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 7.42 -1.24 0 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 7.92 -1.25 0 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 8.42 -1.25 0 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 8.92 -1.24 0 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 9.42 -1.26 0 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 9.92 -1.26 0 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 10.42 -1.24 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,107 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 883 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 402 0
29SEP26 27.00 P 0.05 0.05 0.05 0.02 -0.01 50 1 2,005 -1
29SEP26 28.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 929 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 -0.04 46 0 2,446 0
29SEP26 30.00 P 0.14 0.14 0.12 0.10 -0.05 47 405 2,814 +392
29SEP26 31.00 P 0.20 0.20 0.19 0.16 -0.09 47 2 3,348 0
29SEP26 32.00 P 0.28 0.28 0.24 0.26 -0.14 46 58 4,666 +24
29SEP26 33.00 P 0.37 0.42 0.33 0.41 -0.19 47 71 3,149 -4
29SEP26 34.00 P 0.62 0.62 0.54 0.60 -0.27 46 19 3,149 -7
29SEP26 35.00 P 0.72 0.84 0.72 0.86 -0.35 46 18 1,645 +18
29SEP26 36.00 P 1.10 1.22 0.96 1.19 -0.44 46 86 2,157 +76
29SEP26 37.00 P 1.48 1.64 1.25 1.60 -0.52 46 48 1,957 +25
29SEP26 38.00 P 1.83 2.10 1.82 2.08 -0.62 46 86 407 +86
29SEP26 39.00 P 0.00 0.00 0.00 2.63 -0.70 46 0 265 0
29SEP26 40.00 P 2.80 2.80 2.80 3.26 -0.75 46 1 415 +1
29SEP26 41.00 P 0.00 0.00 0.00 3.98 -0.85 47 0 351 0
29SEP26 42.00 P 0.00 0.00 0.00 4.74 -0.92 48 0 66 0
29SEP26 43.00 P 0.00 0.00 0.00 5.54 -0.99 48 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 6.39 -1.04 49 0 41 0
29SEP26 45.00 P 6.80 6.80 6.33 7.27 -1.09 49 45 60 +45
29SEP26 46.00 P 0.00 0.00 0.00 8.17 -1.03 49 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 9.04 -1.27 46 0 88 0
29SEP26 48.00 P 10.05 10.05 10.05 9.99 -1.19 46 20 21 +20
29SEP26 49.00 P 0.00 0.00 0.00 10.96 -1.15 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.94 -1.12 47 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 14.42 -1.31 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.92 -1.14 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.42 -1.16 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.92 -1.15 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.42 -1.18 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.92 -1.08 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.42 -1.17 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.92 -1.16 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.42 -1.13 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.92 -1.16 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.42 -1.32 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.92 -1.13 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.42 -1.18 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.92 -1.17 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.42 -1.19 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.92 -1.19 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 54.42 -1.12 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 56.92 -1.12 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 59.42 -1.14 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 192 0
29OCT26 26.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 230 0
29OCT26 27.00 P 0.00 0.00 0.00 0.11 -0.03 48 20 231 0
29OCT26 28.00 P 0.00 0.00 0.00 0.17 -0.05 48 0 414 0
29OCT26 29.00 P 0.25 0.25 0.25 0.26 -0.07 48 22 275 0
29OCT26 30.00 P 0.35 0.35 0.35 0.37 -0.11 48 5 2,242 0
29OCT26 31.00 P 0.44 0.50 0.44 0.50 -0.14 47 34 339 +4
29OCT26 32.00 P 0.62 0.62 0.62 0.69 -0.20 47 5 443 0
29OCT26 33.00 P 0.79 0.90 0.78 0.93 -0.23 47 19 716 -3
29OCT26 34.00 P 0.97 1.15 0.97 1.20 -0.30 47 3 312 -1
29OCT26 35.00 P 1.37 1.37 1.37 1.52 -0.34 46 1 381 0
29OCT26 36.00 P 0.00 0.00 0.00 1.91 -0.41 46 0 130 0
29OCT26 37.00 P 2.12 2.12 2.06 2.37 -0.46 47 9 264 -1
29OCT26 38.00 P 2.85 2.85 2.40 2.85 -0.58 47 22 155 +20
29OCT26 39.00 P 3.36 3.36 3.06 3.41 -0.67 46 30 116 +30
29OCT26 40.00 P 4.02 4.02 4.02 4.02 -0.66 47 15 61 +15
29OCT26 41.00 P 4.32 4.32 4.32 4.69 -0.82 47 15 32 +15
29OCT26 42.00 P 4.75 4.75 4.75 5.40 -0.87 47 15 15 +15
29OCT26 43.00 P 0.00 0.00 0.00 6.15 -0.92 48 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.71 -1.14 43 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 7.57 -1.13 44 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.54 -1.07 47 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.25 -1.30 43 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.11 -1.26 41 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.01 -1.32 39 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.08 -1.24 45 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 14.50 -1.23 47 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 16.94 -1.22 47 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 19.42 -1.22 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 21.92 -1.22 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 24.42 -1.22 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 26.92 -1.22 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 29.42 -1.22 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 31.92 -1.22 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 34.42 -1.22 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 36.92 -1.22 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 39.42 -1.32 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 41.92 -1.22 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 44.42 -1.22 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 46.92 -1.22 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 49.42 -1.22 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 51.92 -1.21 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 54.42 -1.22 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 56.92 -1.22 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 59.42 -1.22 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 24 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 16 0
27NOV26 23.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 16 0
27NOV26 25.00 P 0.00 0.00 0.00 0.12 -0.03 48 0 33 0
27NOV26 26.00 P 0.00 0.00 0.00 0.18 -0.05 48 0 10 0
27NOV26 27.00 P 0.00 0.00 0.00 0.26 -0.07 48 0 177 0
27NOV26 28.00 P 0.00 0.00 0.00 0.37 -0.09 48 0 228 0
27NOV26 29.00 P 0.46 0.52 0.46 0.49 -0.13 47 25 122 +25
27NOV26 30.00 P 0.59 0.59 0.56 0.64 -0.17 47 32 174 +28
27NOV26 31.00 P 0.85 0.85 0.85 0.84 -0.19 47 120 486 +120
27NOV26 32.00 P 0.00 0.00 0.00 1.09 -0.24 47 0 597 0
27NOV26 33.00 P 1.12 1.25 1.12 1.37 -0.29 47 3 131 0
27NOV26 34.00 P 0.00 0.00 0.00 1.68 -0.37 47 0 174 0
27NOV26 35.00 P 0.00 0.00 0.00 2.06 -0.37 47 0 912 0
27NOV26 36.00 P 0.00 0.00 0.00 2.48 -0.44 47 0 82 0
27NOV26 37.00 P 2.67 2.84 2.67 2.91 -0.56 46 25 50 +14
27NOV26 38.00 P 3.36 3.36 3.19 3.41 -0.66 46 19 86 +16
27NOV26 39.00 P 0.00 0.00 0.00 4.03 -0.67 47 0 51 0
27NOV26 40.00 P 0.00 0.00 0.00 4.64 -0.72 48 1 31 +1
27NOV26 41.00 P 0.00 0.00 0.00 5.28 -0.78 47 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 5.97 -0.84 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 6.69 -0.85 48 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 7.44 -0.89 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.25 -0.88 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.86 -1.10 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.80 -1.11 47 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.51 -1.27 45 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.38 -1.30 45 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 12.35 -1.18 46 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 14.60 -1.21 45 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 16.95 -1.31 42 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 19.47 -1.21 48 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 21.93 -1.22 48 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 24.42 -1.23 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 26.92 -1.22 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 29.42 -1.22 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 31.92 -1.22 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 34.42 -1.22 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 36.92 -1.22 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 39.42 -1.32 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 41.92 -1.22 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 44.42 -1.22 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 46.92 -1.22 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 49.42 -1.22 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 51.92 -1.21 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 54.42 -1.22 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 56.92 -1.22 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 59.42 -1.22 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 1,895 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 627 0
30DEC26 23.00 P 0.00 0.00 0.00 0.12 -0.02 48 0 540 0
30DEC26 24.00 P 0.19 0.19 0.19 0.17 -0.04 48 10 266 +10
30DEC26 25.00 P 0.00 0.00 0.00 0.25 -0.04 48 0 1,664 0
30DEC26 26.00 P 0.00 0.00 0.00 0.34 -0.05 48 0 706 0
30DEC26 27.00 P 0.39 0.39 0.39 0.45 -0.07 48 12 839 +12
30DEC26 28.00 P 0.00 0.00 0.00 0.59 -0.12 47 0 601 0
30DEC26 29.00 P 0.65 0.71 0.65 0.77 -0.13 47 2 903 0
30DEC26 30.00 P 0.80 0.85 0.80 0.97 -0.15 47 5 4,811 0
30DEC26 31.00 P 1.02 1.02 1.02 1.22 -0.18 47 2 1,412 +2
30DEC26 32.00 P 1.42 1.42 1.42 1.49 -0.22 47 1 2,230 0
30DEC26 33.00 P 0.00 0.00 0.00 1.82 -0.32 47 0 1,150 0
30DEC26 34.00 P 2.10 2.10 2.10 2.15 -0.36 47 5 757 +5
30DEC26 35.00 P 0.00 0.00 0.00 2.56 -0.38 47 0 1,790 0
30DEC26 36.00 P 2.90 2.90 2.80 2.97 -0.47 47 4 1,079 0
30DEC26 37.00 P 0.00 0.00 0.00 3.46 -0.55 47 0 1,315 0
30DEC26 38.00 P 0.00 0.00 0.00 3.97 -0.61 47 0 2,201 0
30DEC26 39.00 P 4.50 4.50 4.12 4.55 -0.62 47 135 585 +125
30DEC26 40.00 P 0.00 0.00 0.00 5.11 -0.72 47 0 161 0
30DEC26 41.00 P 0.00 0.00 0.00 5.73 -0.82 46 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 6.48 -0.82 47 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 7.18 -0.81 48 0 821 0
30DEC26 44.00 P 0.00 0.00 0.00 7.92 -0.88 48 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 8.68 -0.95 48 0 405 0
30DEC26 46.00 P 0.00 0.00 0.00 9.46 -0.90 48 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 10.12 -1.09 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.93 -1.11 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.76 -1.15 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.61 -1.18 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.76 -1.28 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.07 -1.28 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.47 -1.35 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.99 -1.24 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.44 -1.24 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.92 -1.24 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.42 -1.23 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.92 -1.22 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.42 -1.22 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.92 -1.22 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.42 -1.32 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.92 -1.23 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.42 -1.22 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 46.92 -1.22 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.42 -1.22 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 51.92 -1.21 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.42 -1.22 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 56.92 -1.22 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 59.42 -1.22 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 -0.02 47 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.20 -0.03 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.28 -0.04 47 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.37 -0.06 47 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 0.50 -0.06 47 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 0.62 -0.07 47 0 123 0
30MAR27 26.00 P 0.00 0.00 0.00 0.77 -0.14 47 0 424 0
30MAR27 27.00 P 0.00 0.00 0.00 0.96 -0.11 47 0 794 0
30MAR27 28.00 P 0.00 0.00 0.00 1.17 -0.16 46 0 717 0
30MAR27 29.00 P 0.00 0.00 0.00 1.42 -0.18 46 0 530 0
30MAR27 30.00 P 0.00 0.00 0.00 1.69 -0.19 46 0 1,269 0
30MAR27 31.00 P 0.00 0.00 0.00 2.00 -0.22 46 0 265 0
30MAR27 32.00 P 0.00 0.00 0.00 2.34 -0.27 46 0 165 0
30MAR27 33.00 P 0.00 0.00 0.00 2.70 -0.32 46 0 427 0
30MAR27 34.00 P 3.02 3.02 3.02 3.11 -0.35 46 1 311 0
30MAR27 35.00 P 3.56 3.56 3.56 3.55 -0.40 46 10 302 0
30MAR27 36.00 P 0.00 0.00 0.00 4.02 -0.45 46 0 1,097 0
30MAR27 37.00 P 0.00 0.00 0.00 4.53 -0.49 46 0 95 0
30MAR27 38.00 P 0.00 0.00 0.00 5.08 -0.52 46 0 147 0
30MAR27 39.00 P 0.00 0.00 0.00 5.65 -0.59 46 0 85 0
30MAR27 40.00 P 6.08 6.08 6.08 6.25 -0.73 46 110 151 +109
30MAR27 41.00 P 0.00 0.00 0.00 6.87 -0.70 46 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 7.53 -0.83 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.01 -1.05 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 8.82 -0.90 46 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 9.56 -1.02 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 10.33 -0.93 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.08 -0.97 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.88 -0.97 47 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 12.66 -1.01 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.44 -1.08 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.61 -1.05 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.81 -1.05 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.04 -1.10 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.40 -1.08 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.56 -1.34 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.07 -1.23 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.48 -1.25 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.93 -1.25 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 34.42 -1.27 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 36.92 -1.24 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 39.42 -1.32 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 41.92 -1.23 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 44.42 -1.22 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 46.92 -1.22 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 49.42 -1.22 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 51.92 -1.21 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 54.42 -1.22 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 56.92 -1.22 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 59.42 -1.22 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.16 -0.03 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.19 -0.03 47 0 50 0
29JUN27 18.50 P 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.27 -0.03 48 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.31 -0.04 47 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.35 -0.03 47 0 209 0
29JUN27 21.00 P 0.00 0.00 0.00 0.48 -0.05 48 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.61 -0.06 48 0 23 0
29JUN27 23.00 P 0.77 0.77 0.77 0.73 -0.11 47 20 216 0
29JUN27 24.00 P 0.00 0.00 0.00 0.90 -0.12 47 0 3,811 0
29JUN27 25.00 P 0.00 0.00 0.00 1.11 -0.11 47 0 402 0
29JUN27 26.00 P 0.00 0.00 0.00 1.33 -0.14 47 0 199 0
29JUN27 27.00 P 1.54 1.54 1.54 1.58 -0.15 47 1 264 +1
29JUN27 28.00 P 0.00 0.00 0.00 1.86 -0.17 47 0 169 0
29JUN27 29.00 P 0.00 0.00 0.00 2.16 -0.22 47 0 114 0
29JUN27 30.00 P 0.00 0.00 0.00 2.51 -0.22 46 0 27 0
29JUN27 31.00 P 0.00 0.00 0.00 2.86 -0.26 46 0 147 0
29JUN27 32.00 P 0.00 0.00 0.00 3.25 -0.31 46 0 108 0
29JUN27 33.00 P 0.00 0.00 0.00 3.67 -0.33 46 0 63 0
29JUN27 34.00 P 3.79 3.79 3.79 4.11 -0.38 46 1 47 +1
29JUN27 35.00 P 0.00 0.00 0.00 4.59 -0.42 46 0 285 0
29JUN27 36.00 P 4.74 4.74 4.66 5.09 -0.45 46 16 18 +15
29JUN27 37.00 P 5.34 5.34 5.34 5.63 -0.47 46 1 76 +1
29JUN27 38.00 P 0.00 0.00 0.00 6.18 -0.51 46 0 25 0
29JUN27 39.00 P 0.00 0.00 0.00 6.76 -0.51 46 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.36 -0.61 46 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.05 -0.59 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.70 -0.52 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.32 -0.74 47 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.83 -1.11 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.66 -0.81 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.37 -0.86 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.10 -0.89 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.87 -0.90 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.62 -0.94 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 14.41 -0.89 47 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 16.41 -1.01 47 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 18.47 -1.05 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 20.60 -1.16 47 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 22.79 -1.15 46 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 25.22 -1.01 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.29 -1.25 45 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 29.86 -1.02 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.16 -1.18 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 34.55 -1.20 48 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 36.96 -1.22 47 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 39.43 -1.31 47 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 41.92 -1.23 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 44.42 -1.22 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 46.92 -1.22 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 49.42 -1.22 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 51.92 -1.21 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 54.42 -1.22 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 56.92 -1.22 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 59.42 -1.22 0 0 0 0
TOTAL PUT 3,357 109,720 +1,593
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$ 40.100
28AUG26 31.00 C 0.00 0.00 0.00 9.10 -0.46 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.11 -0.43 118 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.11 -0.22 103 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.11 -0.22 88 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.11 -0.22 74 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 4.11 -0.23 60 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 3.12 -0.25 55 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 2.17 -0.29 54 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 1.34 -0.31 54 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.72 -0.32 56 0 65 0
28AUG26 41.00 C 0.27 0.27 0.27 0.31 -0.22 55 25 55 +25
28AUG26 42.00 C 0.00 0.00 0.00 0.11 -0.15 55 0 224 0
28AUG26 43.00 C 0.00 0.00 0.00 0.03 -0.09 54 0 568 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 -0.04 58 0 713 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 83 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 81 0 86 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 92 0 43 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 102 0 75 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 9.62 - 0 0 0 -
04SEP26 31.00 C 0.00 0.00 0.00 9.12 - 0 0 0 -
04SEP26 31.50 C 0.00 0.00 0.00 8.62 - 0 0 0 -
04SEP26 32.00 C 0.00 0.00 0.00 8.12 - 0 0 0 -
04SEP26 32.50 C 0.00 0.00 0.00 7.62 -0.23 0 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 7.13 -0.22 50 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 6.63 -0.23 46 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 6.13 -0.23 42 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 5.64 -0.23 44 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 5.16 -0.23 47 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 4.68 -0.23 46 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 4.21 -0.23 46 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 3.75 -0.24 46 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 3.31 -0.24 46 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 2.89 -0.25 46 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 2.49 -0.25 45 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 2.13 -0.26 46 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 1.79 -0.30 45 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 1.49 -0.19 46 0 1 0
04SEP26 40.00 C 0.00 0.00 0.00 1.22 -0.20 46 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 1.01 -0.14 47 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.80 -0.14 46 0 7 0
04SEP26 41.50 C 0.00 0.00 0.00 0.63 -0.17 46 0 3 0
04SEP26 42.00 C 0.00 0.00 0.00 0.49 -0.15 46 0 6 0
04SEP26 42.50 C 0.00 0.00 0.00 0.37 -0.14 46 0 15 0
04SEP26 43.00 C 0.00 0.00 0.00 0.28 -0.11 46 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.21 -0.09 46 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 0.15 -0.08 46 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 0.11 -0.06 46 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 0.08 -0.05 46 0 15 0
04SEP26 45.50 C 0.00 0.00 0.00 0.06 -0.04 47 0 15 0
04SEP26 46.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 15 0
04SEP26 46.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 15 0
04SEP26 47.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.35 -0.40 55 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.29 -0.47 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.43 -0.38 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.44 -0.24 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.58 -0.25 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.78 -0.25 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.04 -0.24 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.36 -0.24 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.78 -0.13 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.27 -0.16 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.82 -0.13 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.45 -0.17 44 0 60 0
29SEP26 43.00 C 1.21 1.21 1.21 1.12 -0.18 44 150 15 -150
29SEP26 44.00 C 0.00 0.00 0.00 0.86 -0.15 44 0 0 0
29SEP26 45.00 C 0.74 0.74 0.74 0.65 -0.13 44 240 400 -240
29SEP26 46.00 C 0.00 0.00 0.00 0.49 -0.11 44 0 0 0
29SEP26 47.00 C 0.52 0.52 0.52 0.36 -0.09 44 15 105 +15
29SEP26 48.00 C 0.00 0.00 0.00 0.26 -0.08 44 0 39 0
29SEP26 49.00 C 0.00 0.00 0.00 0.19 -0.06 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.13 -0.05 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.66 -0.33 51 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.81 -0.31 51 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.90 -0.24 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.00 -0.32 45 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.25 -0.19 46 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.54 -0.18 46 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.88 -0.17 45 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.37 -0.19 47 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 3.68 -0.19 45 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.22 -0.14 46 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 2.73 -0.10 45 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 2.37 -0.11 45 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 2.02 -0.12 46 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 1.73 -0.12 46 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 1.48 -0.08 46 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 1.24 -0.08 46 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 1.03 -0.07 46 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.86 -0.06 46 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.69 -0.05 46 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.57 -0.04 46 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.35 -0.02 46 0 45 0
29OCT26 55.00 C 0.39 0.39 0.39 0.21 -0.02 46 15 105 +15
27NOV26 31.00 C 0.00 0.00 0.00 10.04 -0.38 51 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.23 -0.16 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.42 -0.25 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.69 -0.18 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.94 -0.22 48 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.29 -0.11 48 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.68 -0.01 48 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.11 -0.25 48 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.55 -0.16 48 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.09 -0.14 48 0 75 0
27NOV26 41.00 C 0.00 0.00 0.00 3.66 -0.12 48 0 78 0
27NOV26 42.00 C 0.00 0.00 0.00 3.28 -0.10 48 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 2.93 -0.08 49 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 2.62 -0.04 49 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 2.29 -0.06 49 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 2.04 -0.02 49 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 1.79 -0.02 49 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 1.57 -0.01 49 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 1.37 -0.01 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 1.16 -0.04 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.82 0.00 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.57 0.00 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.56 -0.21 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.72 -0.24 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.97 -0.25 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.28 -0.19 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.53 -0.35 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.95 -0.33 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.39 -0.17 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.80 -0.21 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.30 -0.37 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.82 -0.20 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.38 -0.17 49 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 4.02 -0.14 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.68 -0.07 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.36 -0.08 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.03 -0.16 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.74 -0.16 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.46 -0.12 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.22 -0.14 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.93 -0.20 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.73 -0.13 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.31 -0.11 49 0 15 0
30DEC26 55.00 C 1.08 1.08 1.08 0.99 -0.09 49 3 3 +3
30MAR27 31.00 C 0.00 0.00 0.00 11.55 -0.45 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.88 -0.42 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.24 -0.40 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.63 -0.36 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.17 -0.26 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.55 -0.20 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.02 -0.25 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.54 -0.19 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.10 -0.09 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.58 -0.14 51 160 390 +160
30MAR27 41.00 C 0.00 0.00 0.00 6.16 -0.34 51 160 644 +160
30MAR27 42.00 C 0.00 0.00 0.00 5.76 -0.14 51 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 5.39 -0.14 51 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 5.04 -0.14 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.72 -0.13 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.42 -0.03 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.13 -0.12 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.89 -0.14 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.63 -0.15 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.38 -0.11 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.74 -0.27 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.29 -0.26 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.64 -0.19 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.03 -0.19 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.44 -0.19 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.88 -0.18 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.34 -0.40 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.82 -0.18 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.33 -0.17 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.97 -0.24 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.51 -0.25 52 0 1 0
29JUN27 40.00 C 0.00 0.00 0.00 8.09 -0.23 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.66 -0.10 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.26 -0.13 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.89 -0.13 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.54 -0.12 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.21 -0.14 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.90 -0.12 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.60 -0.13 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 5.38 -0.11 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.10 -0.13 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.84 -0.12 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 4.16 -0.18 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.59 -0.21 51 0 0 0
TOTAL CALL 768 4,673 -12
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 -0.04 52 0 15 0
28AUG26 38.00 P 0.13 0.16 0.13 0.07 -0.06 55 62 405 +60
28AUG26 39.00 P 0.22 0.22 0.22 0.24 -0.08 55 28 184 0
28AUG26 40.00 P 0.55 0.55 0.55 0.58 -0.12 53 45 103 +15
28AUG26 41.00 P 0.00 0.00 0.00 1.21 -0.02 55 0 101 0
28AUG26 42.00 P 0.00 0.00 0.00 2.00 +0.03 54 0 400 0
28AUG26 43.00 P 0.00 0.00 0.00 2.93 +0.15 56 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 3.90 +0.18 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 4.90 +0.21 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 5.90 +0.22 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 6.90 +0.22 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 7.90 +0.22 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 8.90 +0.22 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 9.90 +0.22 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.40 +0.22 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.90 +0.22 0 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
04SEP26 31.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
04SEP26 31.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
04SEP26 32.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
04SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
04SEP26 35.50 P 0.10 0.10 0.10 0.06 -0.01 47 15 45 +15
04SEP26 36.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 15 0
04SEP26 36.50 P 0.14 0.14 0.14 0.13 -0.02 46 15 15 +15
04SEP26 37.00 P 0.28 0.28 0.23 0.19 -0.02 46 25 25 +25
04SEP26 37.50 P 0.00 0.00 0.00 0.27 -0.02 46 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 0.36 -0.04 45 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.49 -0.04 45 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.64 -0.04 45 0 10 0
04SEP26 39.50 P 0.00 0.00 0.00 0.86 -0.03 46 0 0 0
04SEP26 40.00 P 1.11 1.11 1.11 1.09 -0.02 45 5 5 +5
04SEP26 40.50 P 0.00 0.00 0.00 1.36 +0.01 46 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 1.66 +0.04 46 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 2.00 +0.01 46 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 2.37 +0.07 47 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 2.73 +0.16 45 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 3.15 +0.12 46 0 8 0
04SEP26 43.50 P 0.00 0.00 0.00 3.58 +0.13 46 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 4.02 +0.14 45 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 4.48 +0.16 45 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 4.95 +0.17 45 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 5.43 +0.18 45 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 5.92 +0.20 46 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 6.41 +0.20 46 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 6.90 +0.20 0 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 7.40 +0.21 0 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 7.90 +0.22 0 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 8.40 +0.22 0 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 8.90 +0.22 0 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 9.40 +0.22 0 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 9.90 +0.22 0 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 10.90 +0.22 0 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 11.90 +0.22 0 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 12.90 +0.22 0 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 13.90 +0.22 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 14.90 +0.22 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 15.90 +0.22 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29SEP26 33.00 P 0.23 0.23 0.23 0.15 -0.02 43 100 211 +100
29SEP26 34.00 P 0.00 0.00 0.00 0.25 -0.02 44 0 30 0
29SEP26 35.00 P 0.38 0.38 0.38 0.40 -0.02 44 15 60 +15
29SEP26 36.00 P 0.54 0.54 0.54 0.57 -0.04 43 15 15 +15
29SEP26 37.00 P 0.00 0.00 0.00 0.83 -0.02 43 0 0 0
29SEP26 38.00 P 1.12 1.12 1.12 1.18 -0.01 44 15 110 +15
29SEP26 39.00 P 0.00 0.00 0.00 1.55 -0.02 43 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 2.00 -0.06 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 2.60 -0.01 44 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 3.28 +0.03 45 0 35 0
29SEP26 43.00 P 0.00 0.00 0.00 3.89 +0.05 43 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 4.64 +0.08 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.44 +0.11 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.28 +0.12 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.15 +0.13 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.09 +0.32 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.95 +0.24 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.96 +0.18 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.40 +0.20 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.90 +0.22 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.28 +0.02 46 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.37 0.00 45 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.53 0.00 45 0 15 0
29OCT26 34.00 P 0.69 0.69 0.69 0.71 0.00 45 15 15 +15
29OCT26 35.00 P 1.01 1.10 1.01 0.95 +0.01 45 45 60 +45
29OCT26 36.00 P 0.00 0.00 0.00 1.22 -0.03 45 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 1.54 +0.04 45 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.98 +0.06 45 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 2.43 0.00 45 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 2.93 +0.17 46 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 3.49 +0.02 46 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 4.05 +0.07 45 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 4.72 +0.11 45 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 5.42 +0.14 46 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.14 +0.14 46 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.03 +0.20 47 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.84 +0.21 48 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.67 +0.25 48 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.42 +0.13 46 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.26 +0.19 45 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.50 +0.12 42 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.96 +0.20 45 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.64 +0.06 49 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.83 +0.09 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.04 +0.06 49 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.31 +0.07 48 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 1.60 +0.07 48 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 1.93 +0.05 48 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 2.32 +0.06 48 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 2.74 +0.06 48 0 0 0
27NOV26 39.00 P 3.35 3.35 3.35 3.22 +0.05 48 15 45 +15
27NOV26 40.00 P 3.88 3.88 3.88 3.74 +0.16 48 15 90 +15
27NOV26 41.00 P 4.46 4.46 4.46 4.30 +0.17 48 15 60 +15
27NOV26 42.00 P 0.00 0.00 0.00 4.82 +0.04 48 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 5.55 +0.08 49 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 6.24 +0.18 49 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.95 +0.32 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.71 +0.11 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.48 +0.09 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.28 +0.21 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.09 +0.14 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.86 +0.12 49 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.04 +0.17 50 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.30 +0.23 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.97 -0.01 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.23 +0.03 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.48 0.00 49 0 11 0
30DEC26 34.00 P 0.00 0.00 0.00 1.78 +0.01 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.11 +0.01 49 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.48 +0.02 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.89 +0.08 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.33 +0.03 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.82 +0.05 48 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 4.35 +0.01 49 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 4.91 0.00 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.50 +0.04 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.19 +0.22 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.87 +0.28 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.57 +0.21 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.30 +0.31 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.05 +0.16 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.82 +0.37 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.48 +0.04 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.33 +0.06 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.48 +0.19 51 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.60 +0.15 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.99 +0.07 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.28 +0.05 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.67 +0.09 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.00 +0.01 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.39 +0.01 50 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.81 +0.01 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.26 +0.01 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.74 +0.02 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.25 +0.03 50 0 30 0
30MAR27 40.00 P 0.00 0.00 0.00 5.79 +0.03 50 160 465 +160
30MAR27 41.00 P 0.00 0.00 0.00 6.35 +0.03 50 160 643 +160
30MAR27 42.00 P 0.00 0.00 0.00 7.00 +0.17 50 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 7.63 +0.16 51 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 8.18 +0.09 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.86 +0.12 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.55 +0.17 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.28 +0.06 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.03 +0.11 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.78 +0.12 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.61 +0.20 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.60 +0.25 51 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 16.57 +0.18 51 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.82 +0.05 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.19 +0.07 51 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.57 +0.03 51 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.02 +0.01 51 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 4.45 +0.04 51 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 4.90 +0.03 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.38 +0.04 51 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.88 +0.04 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.41 +0.04 51 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 6.96 +0.23 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 7.51 +0.02 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.12 +0.01 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.72 +0.12 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.42 +0.17 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.09 +0.21 51 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.78 +0.09 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.46 +0.09 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.15 +0.09 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.87 +0.11 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 13.62 +0.11 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 15.50 +0.11 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 17.49 +0.13 51 0 0 0
TOTAL PUT 765 4,130 +705
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZMI - ZHAOJIN MINING CLOSING PRICE HK$ 23.440
28AUG26 16.50 C 0.00 0.00 0.00 6.94 -1.38 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.44 -1.38 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.94 -1.38 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.44 -1.38 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.94 -1.38 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.44 -1.38 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.94 -1.38 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.44 -1.38 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.45 -1.38 69 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 1.50 -1.34 68 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.70 -1.21 64 0 75 0
28AUG26 24.00 C 0.45 0.45 0.45 0.24 -0.85 66 5 17 +5
28AUG26 25.00 C 0.00 0.00 0.00 0.06 -0.50 68 0 8 0
28AUG26 26.00 C 0.23 0.23 0.23 0.01 -0.22 69 15 96 -15
28AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.07 89 0 92 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 -0.01 108 0 230 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
04SEP26 17.50 C 0.00 0.00 0.00 5.95 - 0 0 0 -
04SEP26 17.75 C 0.00 0.00 0.00 5.70 -1.38 0 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 5.45 -1.39 0 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 5.21 -1.38 67 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 4.96 -1.38 64 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 4.71 -1.38 60 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 4.46 -1.38 57 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 4.22 -1.37 61 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 3.97 -1.37 58 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 3.73 -1.37 59 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 3.49 -1.36 59 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 3.03 -1.34 60 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 2.58 -1.31 60 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 2.16 -1.27 60 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 1.77 -1.22 59 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 1.43 -1.14 60 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 1.11 -1.07 59 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 0.86 -0.96 59 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 0.66 -0.83 60 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 0.48 -0.77 60 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 0.35 -0.62 60 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 0.25 -0.50 61 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 0.17 -0.40 60 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 0.11 -0.34 60 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.08 -0.26 61 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 0.05 -0.20 61 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 0.03 -0.15 60 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 0.02 -0.11 61 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.08 59 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 0.01 -0.05 63 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.04 67 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 0.01 -0.02 71 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.10 -1.28 74 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.61 -1.34 70 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.12 -1.35 66 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.65 -1.36 64 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.20 -1.30 63 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.69 -1.37 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.26 -1.35 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.85 -1.26 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.10 -1.16 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.44 -1.06 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.85 -0.97 56 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 1.40 -0.82 56 0 75 0
29SEP26 25.00 C 0.00 0.00 0.00 1.04 -0.67 57 0 0 0
29SEP26 26.00 C 0.85 0.85 0.83 0.77 -0.57 57 2 12 +2
29SEP26 27.00 C 0.78 0.78 0.75 0.54 -0.49 57 25 26 +22
29SEP26 28.00 C 0.42 0.42 0.42 0.38 -0.38 57 1 21 0
29SEP26 29.00 C 0.00 0.00 0.00 0.26 -0.29 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.17 -0.23 57 0 3 0
29SEP26 31.00 C 0.00 0.00 0.00 0.12 -0.16 57 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 0.08 -0.12 58 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 -0.09 57 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.05 59 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.05 57 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.26 -1.28 64 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.86 -1.22 66 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.35 -1.26 61 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.94 -1.22 61 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.57 -1.11 63 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.14 -1.18 61 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.74 -1.18 60 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.34 -1.13 58 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.62 -1.05 57 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.98 -1.01 55 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.46 -0.89 56 0 9 0
29OCT26 24.00 C 0.00 0.00 0.00 2.04 -0.78 57 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.64 -0.70 56 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.34 -0.62 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.08 -0.53 57 0 3 0
29OCT26 28.00 C 0.00 0.00 0.00 0.86 -0.45 57 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.67 -0.38 57 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.53 -0.31 57 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.41 -0.26 57 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 0.31 -0.22 57 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.24 -0.18 57 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.18 -0.15 56 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.14 -0.11 57 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.49 -1.21 64 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.04 -1.20 62 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.66 -1.15 62 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.21 -1.17 60 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.87 -1.12 61 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.53 -0.98 62 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.17 -0.97 61 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.82 -0.91 61 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.17 -0.84 60 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.45 -0.91 56 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.95 -0.88 56 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.51 -0.81 56 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 2.14 -0.72 57 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 1.82 -0.64 57 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.54 -0.59 57 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 1.30 -0.52 58 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 1.08 -0.48 58 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.90 -0.42 58 0 30 0
27NOV26 31.00 C 0.00 0.00 0.00 0.74 -0.37 57 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 0.61 -0.32 57 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.50 -0.28 57 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.41 -0.24 57 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.34 -0.20 57 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.65 -1.15 60 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.23 -1.23 59 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.82 -1.22 58 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.44 -1.10 57 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.20 -0.93 61 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.83 -0.94 60 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.49 -0.90 59 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.15 -0.94 59 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.41 -1.02 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.88 -0.87 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.36 -0.84 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.98 -0.72 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.58 -0.71 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.26 -0.69 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.96 -0.61 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.69 -0.55 57 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.45 -0.49 57 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.24 -0.44 57 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.03 -0.42 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.88 -0.37 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.78 -0.30 57 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.66 -0.24 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.56 -0.24 56 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.07 -1.24 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.71 -1.22 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.49 -1.07 57 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.14 -1.06 57 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.81 -1.04 56 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.46 -1.06 56 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.15 -1.04 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.84 -1.04 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.40 -0.81 57 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.80 -0.91 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.34 -0.85 55 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 3.90 -0.80 55 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 3.57 -0.72 56 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 3.18 -0.72 55 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 2.88 -0.69 55 0 1,950 0
30MAR27 28.00 C 0.00 0.00 0.00 2.58 -0.66 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.32 -0.66 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.02 -0.67 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 1.81 -0.63 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.62 -0.58 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.45 -0.54 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.34 -0.45 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.20 -0.42 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.55 -1.17 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.21 -1.17 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.89 -1.14 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.59 -1.11 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.28 -1.10 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.98 -1.09 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.71 -1.06 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.52 -0.95 56 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.94 -0.98 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.47 -0.91 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.14 -0.83 56 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.65 -0.86 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.29 -0.77 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.96 -0.79 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.67 -0.69 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.38 -0.71 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.10 -0.68 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.86 -0.61 56 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.62 -0.60 56 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.40 -0.58 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.22 -0.51 55 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 2.03 -0.50 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.86 -0.48 55 0 0 0
TOTAL CALL 48 9,472 +14
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 144 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 0.00 115 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.06 +0.04 69 0 87 0
28AUG26 23.00 P 0.21 0.21 0.20 0.29 +0.20 69 25 187 +15
28AUG26 24.00 P 0.41 0.41 0.41 0.78 +0.48 63 14 148 +14
28AUG26 25.00 P 0.60 0.60 0.60 1.62 +0.90 69 115 132 +115
28AUG26 26.00 P 0.00 0.00 0.00 2.57 +1.14 71 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 3.56 +1.31 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 4.56 +1.36 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.56 +1.38 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.56 +1.38 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.56 +1.38 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.56 +1.38 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.56 +1.38 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.56 +1.38 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.56 +1.38 0 0 0 0
04SEP26 17.50 P 0.00 0.00 0.00 0.01 - 81 0 0 -
04SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.03 +0.02 61 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.04 +0.02 60 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.08 +0.04 61 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.07 60 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.21 +0.11 60 0 0 0
04SEP26 22.00 P 0.15 0.15 0.15 0.33 +0.18 61 100 100 +100
04SEP26 22.50 P 0.00 0.00 0.00 0.48 +0.24 60 0 0 0
04SEP26 23.00 P 0.30 0.30 0.30 0.68 +0.33 61 100 100 +100
04SEP26 23.50 P 0.00 0.00 0.00 0.91 +0.41 60 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 1.20 +0.52 60 0 32 0
04SEP26 24.50 P 0.00 0.00 0.00 1.55 +0.69 62 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 1.89 +0.77 60 0 0 0
04SEP26 25.50 P 1.15 1.15 1.15 2.28 +0.84 59 15 15 +15
04SEP26 26.00 P 1.46 1.46 1.46 2.71 +0.92 60 15 15 +15
04SEP26 26.50 P 0.00 0.00 0.00 3.16 +1.06 60 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 3.62 +1.13 60 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 4.09 +1.19 59 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 4.58 +1.24 61 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 5.07 +1.28 61 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 5.56 +1.31 0 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 6.06 +1.33 0 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 6.56 +1.35 0 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 7.06 +1.38 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 7.56 +1.37 0 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 8.06 +1.38 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 8.56 +1.38 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 9.06 +1.38 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 9.56 +1.38 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 10.06 +1.38 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 10.56 +1.38 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 11.06 +1.38 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 11.56 +1.38 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 12.06 +1.38 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 12.56 +1.38 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 +0.02 58 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.03 58 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 +0.03 57 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 +0.04 57 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 +0.06 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 +0.08 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.28 +0.11 57 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.37 +0.15 57 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.60 +0.20 56 0 0 0
29SEP26 22.00 P 0.54 0.54 0.54 0.93 +0.32 56 8 1 -8
29SEP26 23.00 P 1.25 1.25 1.25 1.36 +0.42 56 15 147 +12
29SEP26 24.00 P 1.54 1.81 1.54 1.92 +0.58 57 44 103 +43
29SEP26 25.00 P 0.00 0.00 0.00 2.55 +0.67 57 0 42 0
29SEP26 26.00 P 0.00 0.00 0.00 3.24 +0.74 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.03 +0.92 57 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.87 +1.02 57 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.76 +1.11 57 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.67 +1.11 56 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.70 +1.23 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.63 +1.31 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.57 +1.30 56 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.58 +1.34 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.56 +1.38 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.14 +0.05 57 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.19 +0.08 57 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.25 +0.10 57 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.31 +0.11 56 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.40 +0.14 57 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.50 +0.16 56 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.61 +0.19 56 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.75 +0.23 56 0 1 0
29OCT26 21.00 P 0.86 0.86 0.86 1.04 +0.27 55 1 101 0
29OCT26 22.00 P 0.00 0.00 0.00 1.43 +0.39 55 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 1.88 +0.45 55 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 2.45 +0.55 56 0 290 0
29OCT26 25.00 P 0.00 0.00 0.00 3.09 +0.70 56 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 3.65 +0.62 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.36 +0.63 52 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.23 +0.81 55 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.08 +0.90 56 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.96 +0.96 57 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.83 +1.00 56 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.74 +1.03 55 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.66 +1.16 54 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.63 +1.17 55 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.61 +1.24 56 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.28 +0.07 56 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.36 +0.09 56 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.44 +0.11 56 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.55 +0.14 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.66 +0.16 57 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.79 +0.20 57 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.91 +0.20 56 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.07 +0.24 56 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.42 +0.32 56 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.85 +0.40 56 0 82 0
27NOV26 23.00 P 0.00 0.00 0.00 2.37 +0.51 57 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 2.93 +0.56 57 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 3.53 +0.62 57 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.11 +0.62 55 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.76 +0.60 54 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.55 +0.62 54 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.43 +0.78 57 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.17 +0.79 54 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.09 +0.84 56 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.93 +0.92 55 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.81 +0.86 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.80 +0.98 57 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.80 +1.11 60 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 +0.11 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.54 +0.14 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.64 +0.15 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.75 +0.17 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.88 +0.19 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.02 +0.21 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.21 +0.28 56 0 0 0
30DEC26 20.00 P 1.02 1.02 1.02 1.35 +0.29 55 2 2 +2
30DEC26 21.00 P 0.00 0.00 0.00 1.73 +0.32 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.16 +0.43 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.66 +0.46 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.26 +0.57 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.85 +0.65 55 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 4.45 +0.60 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.11 +0.60 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.89 +0.68 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.61 +0.70 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.58 +0.82 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.32 +0.77 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.13 +0.76 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.03 +0.88 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.91 +0.91 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.99 +1.12 59 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.86 +0.15 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.98 +0.15 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.10 +0.16 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.26 +0.18 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.45 +0.26 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.62 +0.26 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.80 +0.28 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.99 +0.29 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.40 +0.33 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.86 +0.38 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.43 +0.48 54 0 1,000 0
30MAR27 24.00 P 0.00 0.00 0.00 3.98 +0.46 53 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 4.59 +0.51 53 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 5.21 +0.53 53 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 5.93 +0.60 54 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 6.73 +0.68 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.46 +0.72 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.27 +0.79 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.03 +0.80 55 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.89 +0.86 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.70 +0.85 56 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.44 +0.78 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.34 +0.87 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.32 +0.22 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.48 +0.23 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.65 +0.24 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.84 +0.28 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.99 +0.26 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.19 +0.27 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.39 +0.31 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.62 +0.33 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.08 +0.37 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.60 +0.42 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.15 +0.46 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.73 +0.50 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.31 +0.51 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.03 +0.58 55 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.73 +0.65 55 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.32 +0.57 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.16 +0.71 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.88 +0.83 55 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.60 +0.70 55 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.38 +0.84 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.19 +0.90 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.00 +0.92 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.83 +0.94 55 0 0 0
TOTAL PUT 454 10,381 +423
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 4.345
28AUG26 3.30 C 0.00 0.00 0.00 1.06 -0.15 230 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.96 -0.15 209 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.86 -0.15 189 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.75 -0.16 134 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.65 -0.16 117 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.56 -0.15 129 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.45 -0.16 84 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.35 -0.16 67 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.26 -0.15 70 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.18 -0.14 70 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.10 -0.12 58 0 20 0
28AUG26 4.40 C 0.00 0.00 0.00 0.05 -0.10 57 0 7 0
28AUG26 4.50 C 0.00 0.00 0.00 0.02 -0.07 55 0 78 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 -0.04 60 0 24 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 -0.02 77 0 254 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 92 0 79 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 106 0 58 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 119 0 113 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 151 0 6 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 179 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 206 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 231 0 172 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 254 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 316 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 353 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 370 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 387 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 403 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 418 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 432 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 447 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 460 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 473 0 7 0
29SEP26 3.30 C 0.00 0.00 0.00 1.08 -0.14 64 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.96 -0.15 43 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.89 -0.12 57 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.77 -0.15 41 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.69 -0.14 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.63 -0.11 53 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.53 -0.13 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.45 -0.13 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.39 -0.13 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.34 -0.11 48 0 15 0
29SEP26 4.30 C 0.00 0.00 0.00 0.28 -0.10 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.24 -0.08 49 0 15 0
29SEP26 4.50 C 0.00 0.00 0.00 0.20 -0.07 49 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.17 -0.06 50 0 17 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 -0.05 50 0 45 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 -0.05 49 0 15 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 -0.05 50 0 97 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 -0.04 49 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 -0.03 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 27 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 101 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 104 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 117 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 126 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 137 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 141 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 146 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 150 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 155 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 163 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 166 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 183 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 186 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.08 -0.15 43 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.99 -0.16 43 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.90 -0.16 43 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.82 -0.15 44 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.74 -0.14 44 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.66 -0.14 43 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.59 -0.14 44 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.52 -0.13 43 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.46 -0.12 43 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.41 -0.11 45 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.35 -0.10 43 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.30 -0.10 43 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.27 -0.08 45 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.24 -0.07 46 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.21 -0.06 46 0 2 0
29OCT26 4.80 C 0.00 0.00 0.00 0.18 -0.06 46 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.15 -0.06 46 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.13 -0.05 46 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.08 -0.04 45 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.05 -0.03 45 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.03 -0.03 44 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.05 -0.12 49 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.95 -0.15 45 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.87 -0.13 45 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.79 -0.13 44 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.74 -0.11 47 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.67 -0.11 47 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.59 -0.12 44 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.54 -0.10 45 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.48 -0.10 45 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.43 -0.09 45 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.38 -0.09 44 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.34 -0.09 44 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.31 -0.09 45 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.28 -0.07 46 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.25 -0.07 46 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.22 -0.05 46 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.19 -0.06 46 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.14 -0.05 46 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.10 -0.04 46 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.18 -0.11 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.09 -0.12 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.01 -0.12 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.94 -0.11 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.86 -0.11 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.79 -0.11 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.72 -0.11 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.66 -0.11 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.60 -0.11 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.55 -0.09 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.50 -0.10 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.45 -0.10 44 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.41 -0.09 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.37 -0.09 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.34 -0.08 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.31 -0.08 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.28 -0.07 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.26 -0.06 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.20 -0.05 46 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.15 -0.05 46 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 -0.04 45 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 -0.02 47 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.02 41 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.28 -0.12 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.21 -0.12 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.15 -0.10 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.08 -0.10 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.02 -0.10 49 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.95 -0.11 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.89 -0.11 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.83 -0.10 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.78 -0.10 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.73 -0.10 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.68 -0.09 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.63 -0.10 46 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.59 -0.10 46 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.55 -0.09 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.52 -0.08 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.49 -0.08 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.45 -0.08 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.43 -0.07 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.36 -0.07 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.30 -0.07 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.25 -0.06 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.21 -0.05 47 0 5 0
30MAR27 6.25 C 0.00 0.00 0.00 0.17 -0.05 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.14 -0.04 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.10 -0.03 47 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 -0.03 47 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.01 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.01 45 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 33 0
29JUN27 3.30 C 0.00 0.00 0.00 1.32 -0.15 50 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.25 -0.14 50 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.18 -0.14 49 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.12 -0.13 49 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.05 -0.14 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.99 -0.13 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.93 -0.13 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.88 -0.12 48 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.83 -0.12 48 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.78 -0.11 47 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.73 -0.11 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.69 -0.11 47 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.64 -0.11 46 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.60 -0.11 46 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.56 -0.11 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.53 -0.10 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.50 -0.09 47 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.47 -0.09 47 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.40 -0.07 47 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.33 -0.08 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.29 -0.06 46 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.24 -0.06 46 0 4,008 0
29JUN27 6.25 C 0.00 0.00 0.00 0.20 -0.05 46 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.17 -0.05 46 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.15 -0.03 46 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.12 -0.04 46 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.09 -0.03 46 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.08 -0.02 47 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.06 -0.01 47 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 -0.01 46 0 15 0
TOTAL CALL 0 13,963 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 156 0 15 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 119 0 98 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 100 0 100 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 160 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
28AUG26 4.20 P 0.00 0.00 0.00 0.03 +0.02 65 0 5 0
28AUG26 4.30 P 0.00 0.00 0.00 0.06 +0.03 63 0 28 0
28AUG26 4.40 P 0.00 0.00 0.00 0.11 +0.05 61 0 17 0
28AUG26 4.50 P 0.00 0.00 0.00 0.18 +0.08 61 0 125 0
28AUG26 4.60 P 0.00 0.00 0.00 0.26 +0.10 52 0 92 0
28AUG26 4.70 P 0.00 0.00 0.00 0.36 +0.13 67 0 110 0
28AUG26 4.80 P 0.00 0.00 0.00 0.46 +0.14 81 0 107 0
28AUG26 4.90 P 0.40 0.40 0.40 0.57 +0.16 118 4 0 -19
28AUG26 5.00 P 0.00 0.00 0.00 0.67 +0.16 132 0 16 -5
28AUG26 5.25 P 0.00 0.00 0.00 0.91 +0.14 135 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.16 +0.14 162 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.42 +0.16 224 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.67 +0.14 250 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.91 +0.15 232 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.18 +0.15 327 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.43 +0.17 350 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.66 +0.15 293 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.91 +0.15 310 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.17 +0.16 380 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.41 +0.15 343 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.67 +0.16 416 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.91 +0.15 374 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.18 +0.17 485 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.43 +0.17 501 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.66 +0.12 417 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.91 +0.12 430 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.16 +0.12 443 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 80 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 +0.03 52 0 15 0
29SEP26 3.90 P 0.08 0.08 0.08 0.09 +0.03 50 110 125 +110
29SEP26 4.00 P 0.12 0.12 0.12 0.12 +0.04 51 15 110 +15
29SEP26 4.10 P 0.00 0.00 0.00 0.15 +0.04 50 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 +0.06 50 0 17 0
29SEP26 4.30 P 0.00 0.00 0.00 0.24 +0.06 50 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 +0.08 52 0 17 0
29SEP26 4.50 P 0.27 0.32 0.27 0.36 +0.09 52 6 75 -6
29SEP26 4.60 P 0.00 0.00 0.00 0.42 +0.09 51 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 0.49 +0.10 51 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.57 +0.11 53 0 6 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 +0.09 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.74 +0.13 56 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.96 +0.14 58 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 1.18 +0.13 56 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.42 +0.13 59 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.67 +0.14 66 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.92 +0.14 72 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 2.18 +0.15 84 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.43 +0.14 90 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.66 +0.13 80 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.91 +0.13 84 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.17 +0.16 100 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.42 +0.16 104 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.67 +0.13 109 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.91 +0.12 102 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.18 +0.15 125 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.43 +0.15 129 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.66 +0.12 114 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.91 +0.12 117 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.16 +0.12 121 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.42 +0.14 136 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.66 +0.15 127 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.16 +0.13 134 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.66 +0.13 140 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.16 +0.13 146 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.66 +0.13 152 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.16 +0.15 157 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.66 +0.13 162 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.16 +0.15 167 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.66 +0.15 171 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 10.16 +0.15 176 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.66 +0.15 180 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 11.16 +0.15 184 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.66 +0.15 188 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 12.16 +0.15 192 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.66 +0.15 196 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 13.16 +0.15 199 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.66 +0.15 203 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 14.16 +0.15 206 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.66 +0.13 210 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 15.16 +0.15 213 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.66 +0.13 216 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.66 +0.13 222 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.66 +0.13 228 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.66 +0.13 234 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.66 +0.13 239 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.11 +0.03 46 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.14 +0.03 46 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.17 +0.04 46 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.21 +0.04 46 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.25 +0.05 45 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.30 +0.06 45 0 56 0
29OCT26 4.40 P 0.00 0.00 0.00 0.36 +0.07 46 0 0 0
29OCT26 4.50 P 0.33 0.39 0.33 0.42 +0.08 47 9 24 +9
29OCT26 4.60 P 0.00 0.00 0.00 0.48 +0.08 46 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.54 +0.08 46 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.61 +0.08 45 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.70 +0.10 48 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.78 +0.11 48 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.98 +0.11 48 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.20 +0.12 48 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.44 +0.14 52 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.68 +0.15 54 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.93 +0.15 59 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.18 +0.15 64 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.43 +0.14 68 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.67 +0.14 68 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.92 +0.14 72 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.17 +0.16 76 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.07 +0.02 47 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.16 +0.03 46 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.19 +0.04 46 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.23 +0.05 46 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.27 +0.05 46 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.31 +0.05 45 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.37 +0.06 46 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.42 +0.06 46 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.48 +0.07 46 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.55 +0.09 47 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.60 +0.07 45 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.68 +0.09 47 0 2 0
27NOV26 4.90 P 0.00 0.00 0.00 0.74 +0.08 45 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.81 +0.08 45 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.02 +0.09 47 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.25 +0.12 50 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.47 +0.13 50 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.70 +0.14 51 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 1.94 +0.15 53 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.18 +0.15 55 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 +0.03 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 +0.02 44 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 +0.03 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.17 +0.03 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 +0.04 46 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 +0.03 45 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.28 +0.04 45 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.33 +0.05 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.37 +0.05 45 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.42 +0.06 45 0 2 0
30DEC26 4.40 P 0.00 0.00 0.00 0.48 +0.07 46 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.53 +0.07 45 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 0.60 +0.08 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.67 +0.09 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.74 +0.10 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.80 +0.09 46 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.87 +0.08 46 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 1.06 +0.08 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.26 +0.09 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.48 +0.10 46 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.70 +0.10 45 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.95 +0.13 49 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 2.18 +0.13 49 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.43 +0.14 52 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.68 +0.15 55 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.93 +0.15 58 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.17 +0.15 58 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.42 +0.15 61 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.67 +0.13 64 0 0 -19
30DEC26 8.25 P 0.00 0.00 0.00 3.91 +0.12 61 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.18 +0.15 72 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.43 +0.15 75 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.66 +0.12 68 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.93 +0.14 79 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.18 +0.14 81 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.42 +0.14 80 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.66 +0.14 76 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.16 +0.13 80 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.66 +0.13 84 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.16 +0.13 87 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.66 +0.13 91 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.16 +0.14 94 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.66 +0.13 97 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.16 +0.14 100 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.66 +0.14 102 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 10.16 +0.14 105 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.66 +0.14 108 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 11.16 +0.14 110 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.66 +0.14 113 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 12.16 +0.14 115 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.66 +0.14 118 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 13.16 +0.14 120 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 +0.02 48 0 0 0
30MAR27 3.40 P 0.17 0.17 0.17 0.19 +0.02 47 100 100 +100
30MAR27 3.50 P 0.00 0.00 0.00 0.22 +0.02 47 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.26 +0.03 47 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 0.30 +0.04 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.34 +0.04 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.38 +0.05 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.42 +0.04 47 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 0.47 +0.06 47 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.52 +0.06 47 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.57 +0.06 47 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.62 +0.06 47 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 0.68 +0.07 47 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 0.74 +0.07 47 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.81 +0.08 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.87 +0.08 47 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.93 +0.07 46 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.00 +0.07 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.19 +0.08 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.38 +0.08 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.58 +0.08 47 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.79 +0.10 47 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 2.00 +0.09 46 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.22 +0.10 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.45 +0.10 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.69 +0.11 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.93 +0.13 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.17 +0.12 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.43 +0.14 53 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.68 +0.14 55 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.93 +0.14 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.18 +0.15 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.43 +0.15 61 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.66 +0.12 57 0 0 -13
30MAR27 9.25 P 0.00 0.00 0.00 4.93 +0.14 65 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.18 +0.14 66 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.42 +0.14 66 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.66 +0.14 63 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.16 +0.13 67 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.66 +0.13 70 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 7.16 +0.13 72 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.66 +0.13 75 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 8.16 +0.14 78 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.66 +0.13 80 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 9.16 +0.14 83 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.66 +0.14 85 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 10.16 +0.14 87 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.66 +0.14 89 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.30 +0.02 44 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.35 +0.04 45 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.39 +0.04 45 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.43 +0.04 44 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 0.48 +0.05 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.53 +0.05 44 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.58 +0.05 44 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.64 +0.06 44 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 0.69 +0.06 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.75 +0.06 44 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.81 +0.06 44 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.87 +0.07 43 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.94 +0.07 44 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.00 +0.07 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.07 +0.07 43 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.14 +0.08 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.21 +0.08 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.28 +0.08 42 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.47 +0.09 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.66 +0.09 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.87 +0.11 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.07 +0.11 39 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 2.28 +0.12 37 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.50 +0.12 36 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.72 +0.13 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.93 +0.12 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.16 +0.13 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.38 +0.13 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.61 +0.14 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.84 +0.14 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.07 +0.14 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.30 +0.14 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.67 +0.28 45 0 0 0
TOTAL PUT 244 3,191 +172
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$ 23.660
28AUG26 17.00 C 0.00 0.00 0.00 6.66 +0.06 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.16 +0.06 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.66 +0.06 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.16 +0.06 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.66 +0.06 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.16 +0.06 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.66 +0.05 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.66 +0.05 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 1.68 +0.02 57 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.83 -0.04 60 0 0 0
28AUG26 24.00 C 0.33 0.33 0.33 0.27 -0.08 59 200 40 -177
28AUG26 25.00 C 0.00 0.00 0.00 0.06 -0.04 61 0 81 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 354 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 323 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 103 0 131 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 122 0 90 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 155 0 15 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
04SEP26 16.75 C 0.00 0.00 0.00 6.92 +0.06 0 0 0 0
04SEP26 17.00 C 0.00 0.00 0.00 6.67 +0.06 0 0 0 0
04SEP26 17.25 C 0.00 0.00 0.00 6.42 +0.06 0 0 0 0
04SEP26 17.50 C 0.00 0.00 0.00 6.17 +0.06 0 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 5.92 +0.06 0 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 5.67 +0.06 0 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 5.42 +0.05 0 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 5.17 +0.05 0 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 4.92 +0.05 0 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 4.67 +0.05 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 4.43 +0.06 56 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 4.18 +0.06 52 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 3.93 +0.05 49 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 3.68 +0.05 46 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 3.20 +0.05 50 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 2.72 +0.03 49 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 2.27 +0.02 50 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 1.83 0.00 48 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 1.44 -0.01 48 0 0 0
04SEP26 23.00 C 1.04 1.04 1.04 1.10 -0.01 48 15 15 +15
04SEP26 23.50 C 0.00 0.00 0.00 0.82 -0.04 49 0 90 0
04SEP26 24.00 C 0.00 0.00 0.00 0.60 -0.05 50 0 65 0
04SEP26 24.50 C 0.00 0.00 0.00 0.42 -0.04 50 0 30 0
04SEP26 25.00 C 0.00 0.00 0.00 0.28 -0.04 50 0 104 0
04SEP26 25.50 C 0.00 0.00 0.00 0.18 -0.03 50 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 0.11 -0.03 49 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 0.07 -0.02 50 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 54 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.72 +0.06 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.22 +0.05 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.79 +0.10 56 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.26 +0.04 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.83 +0.21 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.33 +0.03 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.88 +0.01 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.06 0.00 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.32 -0.03 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.68 -0.01 45 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 1.20 -0.02 46 0 435 0
29SEP26 25.00 C 0.00 0.00 0.00 0.85 -0.04 47 0 80 0
29SEP26 26.00 C 0.00 0.00 0.00 0.56 -0.05 46 0 32 0
29SEP26 27.00 C 0.00 0.00 0.00 0.36 -0.05 46 0 49 0
29SEP26 28.00 C 0.00 0.00 0.00 0.22 -0.04 46 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.13 -0.03 46 0 0 0
29SEP26 30.00 C 0.19 0.19 0.19 0.08 -0.02 46 50 150 +50
29SEP26 31.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 104 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 49 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 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 6.87 +0.21 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.40 +0.23 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.95 +0.25 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.50 +0.21 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.07 +0.21 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.65 +0.18 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.27 +0.05 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.54 +0.05 49 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.81 +0.04 47 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.26 +0.01 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.80 +0.01 48 0 42 0
29OCT26 25.00 C 0.00 0.00 0.00 1.42 0.00 48 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.16 +0.04 50 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.89 +0.03 50 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.67 +0.02 50 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.50 +0.01 49 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.37 +0.01 49 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.27 +0.01 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.20 +0.01 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.14 0.00 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.03 +0.29 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.59 +0.27 51 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.16 +0.24 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.75 +0.23 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.35 +0.21 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.96 +0.18 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.60 +0.17 50 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 3.92 +0.02 50 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.21 +0.01 47 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 2.69 +0.01 48 0 75 0
27NOV26 24.00 C 2.32 2.32 2.32 2.25 +0.01 48 15 225 +15
27NOV26 25.00 C 0.00 0.00 0.00 1.88 +0.01 49 0 120 0
27NOV26 26.00 C 0.00 0.00 0.00 1.56 -0.03 50 0 75 0
27NOV26 27.00 C 0.00 0.00 0.00 1.30 -0.01 50 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 1.05 -0.01 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.85 0.00 50 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 0.68 0.00 50 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.54 0.00 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.43 0.00 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.34 0.00 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.26 -0.01 50 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.21 0.00 50 0 730 0
30DEC26 17.00 C 0.00 0.00 0.00 7.20 +0.25 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.77 +0.21 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.37 +0.19 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.98 +0.17 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.60 +0.15 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.24 +0.13 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.89 +0.11 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.34 +0.17 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.77 +0.15 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.25 +0.12 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.80 +0.03 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.35 +0.05 50 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 1.98 +0.02 50 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 1.74 +0.08 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.49 +0.09 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.24 +0.02 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.04 +0.01 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.87 +0.01 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.75 +0.01 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.63 +0.01 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.52 0.00 51 0 20 0
30DEC26 35.00 C 0.00 0.00 0.00 0.43 0.00 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.68 0.00 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.31 0.00 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.95 -0.01 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.62 +0.20 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.30 +0.20 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.97 +0.18 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.66 +0.17 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.09 +0.15 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.56 +0.13 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.09 +0.03 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.58 +0.01 49 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 3.22 +0.01 49 0 1,410 0
30MAR27 26.00 C 0.00 0.00 0.00 2.90 +0.01 50 0 932 0
30MAR27 27.00 C 0.00 0.00 0.00 2.60 0.00 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.34 0.00 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.09 +0.01 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.85 0.00 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.64 +0.01 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.45 0.00 51 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 1.28 0.00 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.13 0.00 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.97 -0.03 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.14 +0.04 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.80 +0.03 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.47 +0.03 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.16 +0.04 51 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.85 +0.04 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.55 +0.03 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.27 +0.14 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.71 +0.11 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.22 +0.10 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.77 +0.09 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.35 +0.01 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.00 +0.01 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.67 +0.01 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.38 +0.01 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.06 +0.01 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.79 +0.01 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.54 +0.01 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.30 +0.01 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.10 +0.01 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.90 0.00 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.72 +0.05 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.58 +0.05 51 0 0 0
TOTAL CALL 280 6,747 -97
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 0.00 178 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 149 0 100 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 25 0
28AUG26 22.00 P 0.03 0.03 0.03 0.02 -0.04 59 50 60 -50
28AUG26 23.00 P 0.00 0.00 0.00 0.16 -0.09 59 0 173 0
28AUG26 24.00 P 0.62 0.62 0.62 0.60 -0.11 58 45 45 -10
28AUG26 25.00 P 0.00 0.00 0.00 1.39 -0.10 59 0 276 0
28AUG26 26.00 P 0.00 0.00 0.00 2.34 -0.07 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 3.34 -0.06 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 4.34 -0.06 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.34 -0.06 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.34 -0.06 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.34 -0.06 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.34 -0.06 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.34 -0.06 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.34 -0.06 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.34 -0.06 0 0 0 0
04SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.09 -0.04 49 0 100 0
04SEP26 22.00 P 0.00 0.00 0.00 0.16 -0.05 49 0 45 0
04SEP26 22.50 P 0.29 0.29 0.29 0.27 -0.07 48 45 195 +45
04SEP26 23.00 P 0.40 0.40 0.38 0.44 -0.06 49 75 225 +75
04SEP26 23.50 P 0.58 0.58 0.58 0.66 -0.08 50 10 70 +10
04SEP26 24.00 P 0.94 0.94 0.94 0.93 -0.10 50 45 45 +45
04SEP26 24.50 P 0.00 0.00 0.00 1.26 -0.08 51 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 1.63 -0.08 52 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 2.04 -0.07 53 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 2.43 -0.09 49 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 2.89 -0.08 49 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 3.37 -0.07 50 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 3.85 -0.07 49 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 4.34 -0.17 0 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 4.84 -0.16 0 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 5.34 -0.14 0 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 5.85 -0.13 67 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 6.34 -0.14 0 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 6.84 -0.06 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 7.34 -0.06 0 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 7.84 -0.06 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 8.34 -0.06 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 8.84 -0.06 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 9.34 -0.06 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 9.84 -0.06 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 10.34 -0.06 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 -0.03 47 0 20 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 -0.03 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 -0.05 46 0 229 0
29SEP26 21.00 P 0.00 0.00 0.00 0.35 -0.05 46 0 56 0
29SEP26 22.00 P 0.62 0.62 0.62 0.63 -0.05 47 50 70 +50
29SEP26 23.00 P 0.00 0.00 0.00 1.01 -0.08 47 0 44 0
29SEP26 24.00 P 0.00 0.00 0.00 1.50 -0.14 46 0 31 0
29SEP26 25.00 P 0.00 0.00 0.00 2.10 -0.12 46 0 248 0
29SEP26 26.00 P 0.00 0.00 0.00 2.83 -0.11 46 0 66 0
29SEP26 27.00 P 0.00 0.00 0.00 3.63 -0.11 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.59 -0.14 51 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 5.49 -0.18 51 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 6.41 -0.23 50 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.36 -0.25 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.34 -0.24 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.34 -0.22 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.34 -0.17 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.34 -0.14 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.23 -0.02 49 0 105 0
29OCT26 19.00 P 0.00 0.00 0.00 0.31 -0.01 49 0 180 0
29OCT26 19.50 P 0.00 0.00 0.00 0.41 -0.01 49 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 0.52 -0.01 50 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 0.76 -0.05 48 0 3 0
29OCT26 22.00 P 0.00 0.00 0.00 1.11 -0.04 48 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 1.58 -0.05 49 0 65 0
29OCT26 24.00 P 2.09 2.09 2.09 2.14 0.00 50 10 55 +10
29OCT26 25.00 P 0.00 0.00 0.00 2.74 -0.05 50 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 3.35 -0.04 49 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 4.09 -0.16 49 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 4.95 -0.12 51 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.80 -0.13 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.68 -0.16 53 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.57 -0.21 52 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.49 -0.26 52 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.43 -0.28 52 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.39 -0.27 52 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.35 -0.23 49 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.22 -0.01 50 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.28 -0.02 50 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.36 -0.02 50 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.43 -0.02 49 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.52 -0.03 49 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.63 -0.03 49 0 10 0
27NOV26 20.00 P 0.00 0.00 0.00 0.77 -0.03 49 0 250 0
27NOV26 21.00 P 1.16 1.16 1.16 1.08 -0.03 49 15 15 +15
27NOV26 22.00 P 1.50 1.50 1.50 1.48 -0.03 49 20 20 +20
27NOV26 23.00 P 0.00 0.00 0.00 1.97 -0.04 50 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 2.54 -0.05 51 0 17 0
27NOV26 25.00 P 0.00 0.00 0.00 3.16 -0.06 51 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 3.81 -0.09 51 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 4.55 -0.09 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.32 -0.10 53 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.13 -0.11 53 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.97 -0.14 53 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.84 -0.16 54 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.72 -0.20 54 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.63 -0.24 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.55 -0.29 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.48 -0.28 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.38 -0.01 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.46 -0.01 50 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 0.56 -0.03 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.67 -0.01 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.80 -0.01 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.93 -0.02 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.09 -0.02 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.43 -0.02 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.84 -0.02 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.33 -0.03 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.91 -0.04 51 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 3.45 -0.18 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.12 -0.17 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.84 -0.19 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.60 -0.18 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.39 -0.19 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.21 -0.19 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.05 -0.22 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.92 -0.24 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.80 -0.26 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.71 -0.28 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.62 -0.31 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.76 -0.03 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.87 -0.05 49 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.01 -0.05 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.16 -0.01 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.32 -0.01 49 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.49 -0.02 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.68 -0.02 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.11 -0.02 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.59 -0.03 50 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.13 -0.03 50 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 3.72 -0.03 51 0 500 0
30MAR27 25.00 P 0.00 0.00 0.00 4.24 -0.16 50 0 1,410 0
30MAR27 26.00 P 0.00 0.00 0.00 4.88 -0.17 50 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 5.58 -0.16 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.31 -0.16 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.06 -0.17 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.85 -0.16 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.66 -0.18 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.48 -0.19 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.33 -0.21 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.20 -0.22 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.09 +0.12 53 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.30 -0.02 51 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.47 -0.01 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.63 -0.03 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.77 -0.04 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.96 -0.06 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.17 -0.03 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.38 -0.02 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.85 -0.02 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.37 -0.02 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.93 -0.02 51 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.52 -0.03 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.16 -0.08 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.80 -0.10 51 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.54 -0.06 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.24 -0.14 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.98 +0.08 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.74 +0.10 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.53 +0.13 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.14 -0.05 51 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.93 -0.05 51 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.74 -0.06 51 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.58 -0.06 51 0 0 0
TOTAL PUT 365 6,036 +210
ALL CONTRACTS TOTAL 922,374 21,269,299 +310,969
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED